La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 634,82 -1 198,00 (-2,00 %)
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:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240503C00032000 | 2024-04-15 10:09AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 63.67% |
| HPQ240510C00032000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 53 | 55.27% |
| HPQ240517C00032000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 11 | 3,543 | 32.42% |
| HPQ240524C00032000 | 2024-04-16 12:57PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 116 | 32.32% |
| HPQ240531C00032000 | 2024-04-23 11:36AM EDT | 2024-05-31 | 0.13 | 0.01 | 0.25 | 0.00 | - | 4 | 11 | 39.26% |
| HPQ240621C00032000 | 2024-04-26 1:51PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.25 | -0.04 | -14.29% | 16 | 12,030 | 31.06% |
| HPQ240719C00032000 | 2024-04-26 9:48AM EDT | 2024-07-19 | 0.38 | 0.30 | 0.33 | +0.05 | +15.15% | 40 | 922 | 27.74% |
| HPQ240816C00032000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 0.50 | 0.43 | 0.46 | 0.00 | - | 1 | 721 | 27.10% |
| HPQ240920C00032000 | 2024-03-25 12:12PM EDT | 2024-09-20 | 1.55 | 0.71 | 0.78 | 0.00 | - | 5 | 15 | 29.49% |
| HPQ241115C00032000 | 2024-04-24 1:22PM EDT | 2024-11-15 | 1.06 | 0.96 | 1.01 | 0.00 | - | 10 | 403 | 28.35% |
| HPQ241220C00032000 | 2024-04-24 3:36PM EDT | 2024-12-20 | 1.25 | 1.15 | 2.44 | 0.00 | - | 3 | 804 | 43.07% |
| HPQ250117C00032000 | 2024-04-24 11:41AM EDT | 2025-01-17 | 1.47 | 1.28 | 1.35 | 0.00 | - | 1 | 2,986 | 28.74% |
| HPQ250620C00032000 | 2024-04-16 10:12AM EDT | 2025-06-20 | 2.00 | 1.52 | 2.34 | 0.00 | - | 1 | 131 | 31.57% |
| HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 3.70 | 2.42 | 2.55 | 0.00 | - | 127 | 637 | 27.86% |
| HPQ260116C00032000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 2.90 | 2.70 | 2.92 | 0.00 | - | 10 | 195 | 29.79% |
| HPQ261218C00032000 | 2024-04-25 9:39AM EDT | 2026-12-18 | 3.90 | 2.76 | 4.40 | 0.00 | - | 192 | 197 | 32.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00032000 | 2024-04-24 11:31AM EDT | 2024-05-17 | 3.85 | 3.30 | 5.90 | 0.00 | - | 12 | 94 | 69.63% |
| HPQ240621P00032000 | 2024-04-09 12:05PM EDT | 2024-06-21 | 3.05 | 4.20 | 6.20 | 0.00 | - | 1 | 997 | 58.89% |
| HPQ240719P00032000 | 2024-03-15 12:47PM EDT | 2024-07-19 | 2.56 | 2.44 | 5.90 | 0.00 | - | 21 | 22 | 62.11% |
| HPQ240816P00032000 | 2024-03-15 3:59PM EDT | 2024-08-16 | 2.77 | 3.85 | 4.20 | 0.00 | - | 271 | 285 | 20.51% |
| HPQ240920P00032000 | 2024-04-03 10:50AM EDT | 2024-09-20 | 3.25 | 3.00 | 6.10 | 0.00 | - | 1 | 16 | 49.90% |
| HPQ241115P00032000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 4.70 | 4.00 | 5.35 | 0.00 | - | 59 | 62 | 32.91% |
| HPQ241220P00032000 | 2024-03-14 11:45AM EDT | 2024-12-20 | 3.55 | 4.55 | 4.70 | 0.00 | - | 4 | 4 | 22.12% |
| HPQ250117P00032000 | 2024-04-16 9:43AM EDT | 2025-01-17 | 5.20 | 4.30 | 6.85 | 0.00 | - | 5 | 1,278 | 45.14% |
| HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 2025-12-19 | 4.90 | 5.30 | 6.60 | 0.00 | - | 2 | 31 | 28.25% |
| HPQ260116P00032000 | 2024-03-19 9:58AM EDT | 2026-01-16 | 5.25 | 5.55 | 6.45 | 0.00 | - | 1 | 23 | 26.58% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 2026-12-18 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 24.27% |
