La bourse ferme dans 22 min
CAC 40
8 130,55 -65,41 (-0,80 %) Euro Stoxx 50
5 042,48 -31,86 (-0,63 %) Dow Jones
39 838,40 +31,63 (+0,08 %) EUR/USD
1,0861 0,0000 (-0,00 %) Gold future
2 433,50 -5,00 (-0,21 %) Bitcoin EUR
64 660,70 +3 042,88 (+4,94 %)
HP Inc. (HPQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:08AM EDT. Marché ouvert.
Prix d’exercice:30.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524C00030000 | 2024-05-21 10:08AM EDT | 2024-05-24 | 2.11 | 2.17 | 2.26 | +0.27 | +14.67% | 37 | 1,072 | 45.70% |
| HPQ240531C00030000 | 2024-05-21 9:32AM EDT | 2024-05-31 | 2.32 | 2.43 | 2.52 | +0.13 | +5.94% | 3 | 463 | 49.51% |
| HPQ240607C00030000 | 2024-05-21 10:42AM EDT | 2024-06-07 | 2.61 | 2.20 | 2.58 | +0.37 | +16.52% | 1 | 113 | 41.70% |
| HPQ240614C00030000 | 2024-05-20 11:02AM EDT | 2024-06-14 | 2.44 | 2.54 | 2.62 | +0.13 | +5.63% | 1 | 53 | 37.01% |
| HPQ240621C00030000 | 2024-05-21 10:10AM EDT | 2024-06-21 | 2.55 | 2.57 | 2.62 | +0.21 | +8.97% | 6 | 8,349 | 32.72% |
| HPQ240628C00030000 | 2024-05-15 2:55PM EDT | 2024-06-28 | 2.00 | 2.41 | 2.90 | 0.00 | - | 20 | 22 | 38.18% |
| HPQ240719C00030000 | 2024-05-21 9:34AM EDT | 2024-07-19 | 2.68 | 2.70 | 2.78 | +0.20 | +8.06% | 24 | 1,109 | 27.88% |
| HPQ240816C00030000 | 2024-05-20 1:50PM EDT | 2024-08-16 | 2.93 | 2.80 | 3.05 | +0.22 | +8.12% | 5 | 426 | 28.27% |
| HPQ240920C00030000 | 2024-05-20 10:19AM EDT | 2024-09-20 | 3.01 | 3.35 | 3.45 | 0.00 | - | 30 | 1,202 | 30.08% |
| HPQ241115C00030000 | 2024-05-20 2:49PM EDT | 2024-11-15 | 3.50 | 3.70 | 3.85 | 0.00 | - | 1 | 154 | 29.91% |
| HPQ241220C00030000 | 2024-05-15 12:04PM EDT | 2024-12-20 | 3.45 | 4.00 | 4.10 | 0.00 | - | 4 | 92 | 30.13% |
| HPQ250117C00030000 | 2024-05-21 10:49AM EDT | 2025-01-17 | 4.25 | 4.20 | 4.55 | +0.74 | +21.08% | 8 | 2,484 | 33.01% |
| HPQ250620C00030000 | 2024-05-17 12:22PM EDT | 2025-06-20 | 4.45 | 5.00 | 5.20 | 0.00 | - | 7 | 176 | 31.04% |
| HPQ251219C00030000 | 2024-05-15 3:27PM EDT | 2025-12-19 | 5.35 | 5.75 | 6.30 | 0.00 | - | 1 | 503 | 33.00% |
| HPQ260116C00030000 | 2024-05-21 10:02AM EDT | 2026-01-16 | 5.90 | 6.00 | 6.50 | +0.10 | +1.72% | 1 | 1,980 | 33.52% |
| HPQ261218C00030000 | 2024-05-20 12:16PM EDT | 2026-12-18 | 6.74 | 6.90 | 7.30 | 0.00 | - | 1 | 23 | 31.06% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240524P00030000 | 2024-05-20 9:42AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 24 | 56.25% |
| HPQ240531P00030000 | 2024-05-21 10:27AM EDT | 2024-05-31 | 0.27 | 0.25 | 0.28 | -0.07 | -20.59% | 11 | 139 | 47.85% |
| HPQ240607P00030000 | 2024-05-20 11:45AM EDT | 2024-06-07 | 0.37 | 0.29 | 0.32 | 0.00 | - | 11 | 28 | 39.45% |
| HPQ240614P00030000 | 2024-05-17 3:20PM EDT | 2024-06-14 | 0.72 | 0.38 | 0.41 | 0.00 | - | 7 | 10 | 37.21% |
| HPQ240621P00030000 | 2024-05-21 10:24AM EDT | 2024-06-21 | 0.44 | 0.42 | 0.44 | -0.09 | -16.98% | 4 | 3,363 | 33.99% |
| HPQ240628P00030000 | 2024-05-21 10:19AM EDT | 2024-06-28 | 0.48 | 0.45 | 0.51 | -0.32 | -40.00% | 3 | 22 | 32.96% |
| HPQ240719P00030000 | 2024-05-21 10:27AM EDT | 2024-07-19 | 0.58 | 0.56 | 0.57 | -0.11 | -15.94% | 19 | 376 | 28.03% |
| HPQ240816P00030000 | 2024-05-21 10:48AM EDT | 2024-08-16 | 0.71 | 0.71 | 0.73 | -0.29 | -29.00% | 10 | 1,046 | 26.27% |
| HPQ240920P00030000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 1.22 | 1.09 | 1.16 | 0.00 | - | 1 | 173 | 28.96% |
| HPQ241115P00030000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 3.20 | 1.35 | 1.41 | 0.00 | - | 57 | 80 | 27.15% |
| HPQ241220P00030000 | 2024-05-20 1:28PM EDT | 2024-12-20 | 1.79 | 1.64 | 1.84 | 0.00 | - | 4 | 135 | 29.65% |
| HPQ250117P00030000 | 2024-05-21 10:39AM EDT | 2025-01-17 | 1.80 | 1.77 | 1.83 | -0.16 | -8.16% | 2 | 6,404 | 27.78% |
| HPQ250620P00030000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 2.63 | 2.51 | 2.66 | 0.00 | - | 8 | 11 | 28.46% |
| HPQ251219P00030000 | 2024-05-07 10:32AM EDT | 2025-12-19 | 4.51 | 3.10 | 3.35 | 0.00 | - | 1 | 93 | 28.15% |
| HPQ260116P00030000 | 2024-05-21 10:23AM EDT | 2026-01-16 | 3.35 | 3.20 | 3.40 | -0.10 | -2.90% | 5 | 893 | 27.81% |
| HPQ261218P00030000 | 2024-05-17 1:23PM EDT | 2026-12-18 | 4.53 | 3.60 | 4.35 | 0.00 | - | 6 | 11 | 27.26% |
