La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 974,12 +198,74 (+0,53 %) EUR/USD
1,0655 +0,0009 (+0,09 %) Gold future
2 409,50 +11,50 (+0,48 %) Bitcoin EUR
60 707,09 +1 739,34 (+2,95 %)
HP Inc. (HPQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:01PM EDT. Marché ouvert.
Prix d’exercice:23.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419C00023000 | 2024-04-10 3:39PM EDT | 2024-04-19 | 4.76 | 4.75 | 4.90 | -1.26 | -20.93% | 19 | 42 | 225.00% |
| HPQ240517C00023000 | 2024-01-22 3:20PM EDT | 2024-05-17 | 6.45 | 4.60 | 6.75 | 0.00 | - | 146 | 145 | 93.26% |
| HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 2024-06-21 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 125.83% |
| HPQ240816C00023000 | 2024-03-15 2:13PM EDT | 2024-08-16 | 8.04 | 4.95 | 7.00 | 0.00 | - | 20 | 21 | 52.39% |
| HPQ240920C00023000 | 2024-04-19 9:48AM EDT | 2024-09-20 | 5.35 | 5.30 | 5.45 | +0.15 | +2.88% | 1 | 86 | 35.69% |
| HPQ241220C00023000 | 2024-04-17 2:51PM EDT | 2024-12-20 | 5.85 | 5.70 | 5.80 | 0.00 | - | 3 | 11 | 33.94% |
| HPQ250117C00023000 | 2024-04-19 10:18AM EDT | 2025-01-17 | 5.80 | 5.80 | 5.90 | -0.10 | -1.69% | 78 | 330 | 33.59% |
| HPQ250620C00023000 | 2024-04-15 9:46AM EDT | 2025-06-20 | 7.15 | 6.35 | 6.50 | 0.00 | - | 1 | 101 | 33.45% |
| HPQ251219C00023000 | 2024-01-24 2:26PM EDT | 2025-12-19 | 8.30 | 7.90 | 8.25 | 0.00 | - | 3 | 14 | 43.07% |
| HPQ260116C00023000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 6.90 | 5.95 | 7.10 | 0.00 | - | 3 | 219 | 32.54% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240419P00023000 | 2024-02-29 12:25PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 254.69% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 80 | 48.24% |
| HPQ240621P00023000 | 2024-04-15 12:46PM EDT | 2024-06-21 | 0.11 | 0.12 | 0.16 | 0.00 | - | 1 | 3,547 | 34.18% |
| HPQ240719P00023000 | 2024-04-17 12:52PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.22 | 0.00 | - | 5 | 6 | 31.15% |
| HPQ240816P00023000 | 2024-02-26 4:55PM EDT | 2024-08-16 | 0.45 | 0.13 | 0.17 | 0.00 | - | 1 | 22 | 25.39% |
| HPQ241115P00023000 | 2024-04-01 1:25PM EDT | 2024-11-15 | 0.35 | 0.56 | 0.60 | 0.00 | - | 1 | 2 | 28.86% |
| HPQ241220P00023000 | 2024-04-11 1:24PM EDT | 2024-12-20 | 0.57 | 0.76 | 0.80 | 0.00 | - | 1 | 70 | 30.10% |
| HPQ250117P00023000 | 2024-04-11 2:10PM EDT | 2025-01-17 | 0.65 | 0.84 | 0.88 | 0.00 | - | 1,500 | 3,819 | 29.74% |
| HPQ250620P00023000 | 2024-04-09 11:16AM EDT | 2025-06-20 | 1.10 | 1.40 | 1.45 | 0.00 | - | 1 | 2,760 | 30.30% |
| HPQ251219P00023000 | 2024-04-03 11:49AM EDT | 2025-12-19 | 1.52 | 1.87 | 1.99 | 0.00 | - | 180 | 4,035 | 30.23% |
| HPQ260116P00023000 | 2024-04-05 12:36PM EDT | 2026-01-16 | 1.69 | 1.99 | 2.08 | 0.00 | - | 8 | 200 | 30.32% |
| HPQ261218P00023000 | 2024-03-14 12:39PM EDT | 2026-12-18 | 2.30 | 2.47 | 2.73 | 0.00 | - | 111 | 59 | 28.98% |
