La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 481,17 +1 444,73 (+2,41 %)
HP Inc. (HPQ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00035000 | 2024-05-17 11:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,393 | 93.75% |
| HPQ240524C00035000 | 2024-05-15 11:59AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.14 | 0.00 | - | 4 | 5 | 51.95% |
| HPQ240531C00035000 | 2024-05-15 11:54AM EDT | 2024-05-31 | 0.13 | 0.13 | 0.16 | -0.03 | -18.75% | 2 | 13 | 45.90% |
| HPQ240621C00035000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.24 | -0.05 | -20.00% | 22 | 3,731 | 33.50% |
| HPQ240719C00035000 | 2024-05-17 1:42PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.44 | -0.09 | -23.08% | 66 | 15,289 | 31.01% |
| HPQ240816C00035000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 0.48 | 0.34 | 0.63 | +0.01 | +2.13% | 16 | 742 | 29.88% |
| HPQ240920C00035000 | 2024-05-17 1:03PM EDT | 2024-09-20 | 0.80 | 0.63 | 1.01 | +0.04 | +5.26% | 51 | 133 | 31.67% |
| HPQ241115C00035000 | 2024-05-17 3:34PM EDT | 2024-11-15 | 1.11 | 0.86 | 1.36 | +0.05 | +4.72% | 19 | 69 | 30.81% |
| HPQ241220C00035000 | 2024-05-17 1:37PM EDT | 2024-12-20 | 1.35 | 1.10 | 1.66 | 0.00 | - | 7 | 1,182 | 31.59% |
| HPQ250117C00035000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 1.57 | 1.32 | 1.75 | +0.06 | +3.97% | 1 | 6,117 | 30.66% |
| HPQ250620C00035000 | 2024-05-16 11:14AM EDT | 2025-06-20 | 2.50 | 2.25 | 2.57 | 0.00 | - | 82 | 740 | 30.57% |
| HPQ251219C00035000 | 2024-05-14 3:23PM EDT | 2025-12-19 | 2.83 | 3.05 | 3.80 | 0.00 | - | 20 | 111 | 33.23% |
| HPQ260116C00035000 | 2024-05-17 9:59AM EDT | 2026-01-16 | 3.30 | 3.05 | 4.35 | -0.05 | -1.49% | 7 | 2,384 | 35.89% |
| HPQ261218C00035000 | 2024-05-15 9:33AM EDT | 2026-12-18 | 4.50 | 4.25 | 4.55 | 0.00 | - | 9 | 216 | 29.81% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 2024-05-17 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 769.73% |
| HPQ240621P00035000 | 2024-05-08 2:17PM EDT | 2024-06-21 | 5.85 | 3.20 | 5.45 | 0.00 | - | 2 | 1,005 | 77.20% |
| HPQ240719P00035000 | 2024-03-08 4:08PM EDT | 2024-07-19 | 4.85 | 4.05 | 7.85 | 0.00 | - | 1 | 1 | 67.97% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 2024-08-16 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 59.57% |
| HPQ240920P00035000 | 2024-03-12 10:54AM EDT | 2024-09-20 | 5.00 | 6.35 | 6.55 | 0.00 | - | - | 1 | 55.25% |
| HPQ241115P00035000 | 2024-04-15 9:51AM EDT | 2024-11-15 | 6.55 | 4.45 | 5.20 | 0.00 | - | 2 | 127 | 31.20% |
| HPQ250117P00035000 | 2024-05-03 9:56AM EDT | 2025-01-17 | 7.15 | 4.95 | 5.10 | 0.00 | - | 12 | 388 | 25.86% |
| HPQ250620P00035000 | 2024-05-17 2:25PM EDT | 2025-06-20 | 5.67 | 4.55 | 5.70 | -1.88 | -24.90% | 10 | 3 | 25.21% |
| HPQ251219P00035000 | 2024-03-08 12:01PM EDT | 2025-12-19 | 6.55 | 6.60 | 8.50 | 0.00 | - | 1 | 71 | 38.94% |
| HPQ260116P00035000 | 2024-03-21 9:56AM EDT | 2026-01-16 | 6.80 | 7.30 | 8.95 | 0.00 | - | 1 | 7 | 40.83% |
