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
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 659,63 +1 464,47 (+2,52 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426C00035000 | 2024-03-22 12:34PM EDT | 2024-04-26 | 0.03 | 0.00 | 1.26 | 0.00 | - | 60 | 91 | 169.34% |
| HPQ240517C00035000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 14,611 | 45.12% |
| HPQ240524C00035000 | 2024-04-05 12:03PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 58.89% |
| HPQ240621C00035000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 4 | 3,744 | 34.38% |
| HPQ240719C00035000 | 2024-04-15 2:44PM EDT | 2024-07-19 | 0.17 | 0.07 | 0.24 | 0.00 | - | 54 | 15,282 | 35.06% |
| HPQ240816C00035000 | 2024-04-18 3:56PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.39 | 0.00 | - | 10 | 635 | 35.11% |
| HPQ240920C00035000 | 2024-04-18 1:20PM EDT | 2024-09-20 | 0.30 | 0.29 | 0.35 | 0.00 | - | 2 | 132 | 29.88% |
| HPQ241115C00035000 | 2024-04-15 11:22AM EDT | 2024-11-15 | 0.59 | 0.47 | 0.52 | 0.00 | - | 1 | 66 | 28.96% |
| HPQ241220C00035000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 0.67 | 0.61 | 0.74 | +0.01 | +1.52% | 4 | 1,345 | 30.32% |
| HPQ250117C00035000 | 2024-04-19 9:35AM EDT | 2025-01-17 | 0.78 | 0.45 | 0.85 | -0.04 | -4.88% | 1 | 6,227 | 30.27% |
| HPQ250620C00035000 | 2024-03-25 12:50PM EDT | 2025-06-20 | 2.12 | 1.21 | 1.79 | 0.00 | - | 1 | 2 | 33.53% |
| HPQ251219C00035000 | 2024-04-17 3:39PM EDT | 2025-12-19 | 1.92 | 1.80 | 2.00 | 0.00 | - | 1 | 221 | 29.69% |
| HPQ260116C00035000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 2.15 | 1.93 | 2.55 | 0.00 | - | 6 | 2,293 | 33.02% |
| HPQ261218C00035000 | 2024-04-18 3:51PM EDT | 2026-12-18 | 2.93 | 2.89 | 3.40 | -0.01 | -0.34% | 2 | 190 | 31.56% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 2024-05-17 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 61.04% |
| HPQ240621P00035000 | 2024-03-07 12:55PM EDT | 2024-06-21 | 4.80 | 5.10 | 7.15 | 0.00 | - | 2 | 1,005 | 0.00% |
| HPQ240719P00035000 | 2024-03-08 4:08PM EDT | 2024-07-19 | 4.85 | 4.05 | 7.85 | 0.00 | - | 1 | 1 | 47.75% |
| HPQ240816P00035000 | 2024-01-26 11:17AM EDT | 2024-08-16 | 5.45 | 6.05 | 6.20 | 0.00 | - | 121 | 219 | 0.00% |
| HPQ240920P00035000 | 2024-03-12 10:54AM EDT | 2024-09-20 | 5.00 | 6.35 | 6.55 | 0.00 | - | - | 1 | 0.00% |
| HPQ241115P00035000 | 2024-04-15 9:51AM EDT | 2024-11-15 | 6.55 | 5.55 | 7.55 | 0.00 | - | 2 | 127 | 25.86% |
| HPQ250117P00035000 | 2024-03-14 10:44AM EDT | 2025-01-17 | 5.60 | 6.50 | 7.75 | 0.00 | - | 1 | 402 | 26.07% |
| HPQ250620P00035000 | 2024-03-13 11:21AM EDT | 2025-06-20 | 5.90 | 7.10 | 7.25 | 0.00 | - | - | 1 | 12.06% |
| HPQ251219P00035000 | 2024-03-08 12:01PM EDT | 2025-12-19 | 6.55 | 6.60 | 8.50 | 0.00 | - | 1 | 71 | 24.30% |
| HPQ260116P00035000 | 2024-03-21 9:56AM EDT | 2026-01-16 | 6.80 | 7.30 | 8.95 | 0.00 | - | 1 | 7 | 27.27% |
