Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.798,99 -87,18 (-0,22%) Nasdaq
17.133,12 -40,00 (-0,23%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,38 -0,17 (-0,23%) Bitcoin EUR
64.123,16 -1.804,01 (-2,74%)
Helmerich & Payne, Inc. (HP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920C00017500 | 2024-04-18 12:51PM EDT | 17.50 | 23.70 | 19.90 | 23.40 | 0.00 | - | 5 | 5 | 215.67% |
| HP240920C00027500 | 2024-05-01 3:34PM EDT | 27.50 | 11.10 | 9.50 | 12.00 | 0.00 | - | - | 2 | 99.85% |
| HP240920C00030000 | 2024-05-01 12:38PM EDT | 30.00 | 9.99 | 8.50 | 10.40 | 0.00 | - | - | 1 | 100.34% |
| HP240920C00032500 | 2024-06-03 2:54PM EDT | 32.50 | 5.10 | 3.70 | 3.90 | 0.00 | - | 2 | 5 | 37.11% |
| HP240920C00035000 | 2024-06-07 3:05PM EDT | 35.00 | 2.49 | 2.30 | 2.45 | -0.11 | -4.23% | 10 | 64 | 34.94% |
| HP240920C00037500 | 2024-06-06 3:28PM EDT | 37.50 | 1.70 | 1.30 | 1.45 | 0.00 | - | 7 | 192 | 33.96% |
| HP240920C00040000 | 2024-06-07 10:26AM EDT | 40.00 | 0.90 | 0.70 | 0.85 | -0.05 | -5.26% | 2 | 333 | 34.13% |
| HP240920C00042500 | 2024-06-07 12:13PM EDT | 42.50 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 1 | 212 | 34.77% |
| HP240920C00045000 | 2024-06-04 10:04AM EDT | 45.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 167 | 35.65% |
| HP240920C00047500 | 2024-06-03 1:29PM EDT | 47.50 | 0.26 | 0.10 | 0.25 | 0.00 | - | 6 | 84 | 39.11% |
| HP240920C00050000 | 2024-05-21 12:38PM EDT | 50.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 11 | 138 | 57.81% |
| HP240920C00052500 | 2024-04-23 11:14AM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 12.50% |
| HP240920C00055000 | 2024-04-08 9:30AM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| HP240920C00060000 | 2024-04-03 3:57PM EDT | 60.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 5 | 25 | 73.78% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920P00017500 | 2024-04-09 1:59PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.09% |
| HP240920P00020000 | 2024-01-19 11:56AM EDT | 20.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 74.51% |
| HP240920P00022500 | 2024-04-02 11:58AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 60.25% |
| HP240920P00025000 | 2024-04-24 9:45AM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 504 | 59.81% |
| HP240920P00027500 | 2024-06-04 3:41PM EDT | 27.50 | 0.35 | 0.25 | 0.45 | 0.00 | - | 10 | 38 | 39.50% |
| HP240920P00030000 | 2024-06-05 12:34PM EDT | 30.00 | 0.69 | 0.70 | 0.90 | 0.00 | - | 2 | 54 | 37.70% |
| HP240920P00032500 | 2024-06-07 12:23PM EDT | 32.50 | 1.40 | 1.35 | 1.45 | +0.05 | +3.70% | 30 | 71 | 33.25% |
| HP240920P00035000 | 2024-06-03 12:29PM EDT | 35.00 | 1.95 | 2.50 | 2.65 | 0.00 | - | 12 | 181 | 33.47% |
| HP240920P00037500 | 2024-06-03 11:01AM EDT | 37.50 | 3.00 | 3.90 | 4.20 | 0.00 | - | 1 | 271 | 33.13% |
| HP240920P00040000 | 2024-05-08 9:41AM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 86 | 0.00% |
| HP240920P00042500 | 2024-05-21 9:46AM EDT | 42.50 | 4.70 | 8.00 | 9.70 | 0.00 | - | 1 | 35 | 58.84% |
| HP240920P00045000 | 2024-05-29 9:57AM EDT | 45.00 | 8.20 | 10.20 | 12.50 | 0.00 | - | 3 | 41 | 52.10% |
| HP240920P00047500 | 2024-05-15 10:08AM EDT | 47.50 | 9.90 | 12.70 | 14.20 | 0.00 | - | 1 | 34 | 64.77% |
| HP240920P00050000 | 2024-04-30 9:45AM EDT | 50.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| HP240920P00052500 | 2024-04-22 9:52AM EDT | 52.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.