La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0714 +0,0041 (+0,39 %) Gold future
2 330,20 +27,30 (+1,19 %) Bitcoin EUR
54 006,45 -2 160,13 (-3,85 %)
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:27.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00027000 | 2024-05-01 2:32PM EDT | 2024-05-03 | 0.72 | 0.44 | 0.86 | -0.63 | -46.67% | 5 | 7 | 37.50% |
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 2024-05-10 | 1.36 | 0.89 | 2.07 | 0.00 | - | 8 | 25 | 58.79% |
| HPQ240517C00027000 | 2024-05-01 2:52PM EDT | 2024-05-17 | 1.25 | 1.02 | 1.09 | -0.30 | -19.35% | 5 | 700 | 27.44% |
| HPQ240531C00027000 | 2024-04-23 2:01PM EDT | 2024-05-31 | 1.60 | 1.35 | 2.15 | 0.00 | - | - | 1 | 55.03% |
| HPQ240607C00027000 | 2024-04-25 1:10PM EDT | 2024-06-07 | 1.88 | 0.39 | 2.74 | 0.00 | - | - | 4 | 66.70% |
| HPQ240621C00027000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 1.85 | 1.65 | 1.71 | -0.06 | -3.14% | 60 | 1,512 | 31.59% |
| HPQ240719C00027000 | 2024-04-25 11:26AM EDT | 2024-07-19 | 1.95 | 1.60 | 1.87 | 0.00 | - | 1 | 534 | 28.66% |
| HPQ240816C00027000 | 2024-04-22 10:57AM EDT | 2024-08-16 | 2.17 | 1.97 | 2.08 | 0.00 | - | 4 | 326 | 28.27% |
| HPQ240920C00027000 | 2024-04-22 11:33AM EDT | 2024-09-20 | 2.35 | 2.12 | 2.41 | 0.00 | - | 1 | 212 | 29.49% |
| HPQ241115C00027000 | 2024-05-01 10:43AM EDT | 2024-11-15 | 2.70 | 2.64 | 4.20 | -0.18 | -6.25% | 2 | 22 | 47.53% |
| HPQ250117C00027000 | 2024-05-01 1:49PM EDT | 2025-01-17 | 3.04 | 3.00 | 3.15 | -0.36 | -10.59% | 1 | 2,379 | 29.88% |
| HPQ251219C00027000 | 2024-03-06 3:10PM EDT | 2025-12-19 | 6.29 | 4.50 | 6.40 | 0.00 | - | 1 | 311 | 43.60% |
| HPQ260116C00027000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 4.17 | 4.55 | 5.40 | 0.00 | - | 1 | 363 | 35.38% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503P00027000 | 2024-05-01 2:51PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 287 | 26.17% |
| HPQ240510P00027000 | 2024-05-01 2:49PM EDT | 2024-05-10 | 0.09 | 0.11 | 0.15 | -0.02 | -18.18% | 2 | 274 | 23.44% |
| HPQ240517P00027000 | 2024-05-01 11:14AM EDT | 2024-05-17 | 0.30 | 0.20 | 0.26 | +0.10 | +50.00% | 28 | 1,249 | 23.63% |
| HPQ240524P00027000 | 2024-05-01 12:41PM EDT | 2024-05-24 | 0.40 | 0.11 | 1.14 | +0.13 | +48.15% | 4 | 84 | 53.08% |
| HPQ240531P00027000 | 2024-05-01 1:18PM EDT | 2024-05-31 | 0.71 | 0.55 | 0.69 | +0.16 | +29.09% | 4 | 82 | 32.13% |
| HPQ240621P00027000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 0.79 | 0.89 | 0.92 | 0.00 | - | 51 | 10,221 | 30.57% |
| HPQ240719P00027000 | 2024-05-01 9:53AM EDT | 2024-07-19 | 1.01 | 1.02 | 1.06 | +0.12 | +13.48% | 2 | 335 | 27.47% |
| HPQ240816P00027000 | 2024-05-01 1:48PM EDT | 2024-08-16 | 1.07 | 1.15 | 1.19 | +0.04 | +3.88% | 5 | 184 | 25.88% |
| HPQ240920P00027000 | 2024-04-29 10:45AM EDT | 2024-09-20 | 1.29 | 1.48 | 1.52 | 0.00 | - | 1 | 628 | 27.42% |
| HPQ241115P00027000 | 2024-04-30 2:45PM EDT | 2024-11-15 | 1.60 | 1.64 | 1.95 | 0.00 | - | 10 | 30 | 28.66% |
| HPQ250117P00027000 | 2024-04-30 2:05PM EDT | 2025-01-17 | 1.98 | 2.06 | 2.67 | 0.00 | - | 151 | 9,556 | 32.86% |
| HPQ251219P00027000 | 2024-04-01 9:45AM EDT | 2025-12-19 | 2.64 | 3.40 | 3.55 | 0.00 | - | 110 | 250 | 28.17% |
| HPQ260116P00027000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 3.40 | 2.88 | 3.60 | 0.00 | - | 28 | 1,837 | 27.88% |
