Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.328,57 -449,17 (-0,72%)
HP Inc. (HPQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614C00019000 | 2024-05-24 10:42AM EDT | 19.00 | 13.50 | 15.70 | 20.00 | 0.00 | - | 1 | 1 | 225.20% |
| HPQ240614C00028000 | 2024-05-21 10:00AM EDT | 28.00 | 4.16 | 6.45 | 10.45 | 0.00 | - | 1 | 1 | 205.57% |
| HPQ240614C00029000 | 2024-05-22 10:31AM EDT | 29.00 | 4.18 | 5.45 | 9.45 | 0.00 | - | 3 | 13 | 189.36% |
| HPQ240614C00030000 | 2024-05-30 12:34PM EDT | 30.00 | 9.50 | 4.45 | 8.45 | 0.00 | - | 3 | 52 | 173.34% |
| HPQ240614C00031000 | 2024-05-30 3:19PM EDT | 31.00 | 7.30 | 3.45 | 7.50 | 0.00 | - | 108 | 88 | 159.86% |
| HPQ240614C00031500 | 2024-05-31 3:34PM EDT | 31.50 | 4.69 | 2.95 | 6.95 | +1.49 | +46.56% | 3 | 1 | 149.80% |
| HPQ240614C00032000 | 2024-05-30 11:21AM EDT | 32.00 | 6.00 | 2.53 | 6.45 | 0.00 | - | 17 | 130 | 141.99% |
| HPQ240614C00032500 | 2024-05-30 12:49PM EDT | 32.50 | 6.85 | 2.03 | 6.00 | 0.00 | - | 16 | 70 | 136.23% |
| HPQ240614C00033000 | 2024-05-31 3:22PM EDT | 33.00 | 3.20 | 3.35 | 3.85 | -2.31 | -41.92% | 11 | 304 | 54.88% |
| HPQ240614C00033500 | 2024-05-31 3:03PM EDT | 33.50 | 2.83 | 2.61 | 5.00 | -1.67 | -37.11% | 131 | 528 | 71.39% |
| HPQ240614C00034000 | 2024-05-31 11:58AM EDT | 34.00 | 1.66 | 2.33 | 4.60 | -3.25 | -66.19% | 10 | 120 | 71.48% |
| HPQ240614C00034500 | 2024-05-31 11:32AM EDT | 34.50 | 1.01 | 1.91 | 2.37 | +0.27 | +36.49% | 53 | 5 | 39.36% |
| HPQ240614C00035000 | 2024-05-31 3:48PM EDT | 35.00 | 1.50 | 1.49 | 1.80 | -1.47 | -49.49% | 141 | 135 | 30.37% |
| HPQ240614C00035500 | 2024-05-31 3:52PM EDT | 35.50 | 1.09 | 1.30 | 1.52 | -1.91 | -63.67% | 159 | 10 | 33.30% |
| HPQ240614C00036000 | 2024-05-31 3:57PM EDT | 36.00 | 0.97 | 0.77 | 1.08 | -1.25 | -56.31% | 314 | 60 | 28.42% |
| HPQ240614C00037000 | 2024-05-31 3:13PM EDT | 37.00 | 0.52 | 0.50 | 0.61 | -1.15 | -68.86% | 206 | 228 | 29.10% |
| HPQ240614C00038000 | 2024-05-31 3:51PM EDT | 38.00 | 0.29 | 0.25 | 0.41 | -1.12 | -79.43% | 625 | 479 | 33.79% |
| HPQ240614C00039000 | 2024-05-31 2:25PM EDT | 39.00 | 0.12 | 0.13 | 0.19 | -0.88 | -88.00% | 138 | 438 | 32.81% |
| HPQ240614C00040000 | 2024-05-31 3:39PM EDT | 40.00 | 0.07 | 0.07 | 0.13 | -0.42 | -85.71% | 259 | 343 | 36.52% |
| HPQ240614C00041000 | 2024-05-31 2:38PM EDT | 41.00 | 0.10 | 0.04 | 0.13 | -0.23 | -69.70% | 16 | 163 | 43.46% |
| HPQ240614C00042000 | 2024-05-31 3:51PM EDT | 42.00 | 0.06 | 0.03 | 0.25 | -0.19 | -76.00% | 35 | 36 | 50.78% |
| HPQ240614C00043000 | 2024-05-31 3:13PM EDT | 43.00 | 0.05 | 0.01 | 0.13 | -0.20 | -80.00% | 11 | 30 | 56.06% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614P00026000 | 2024-05-14 11:21AM EDT | 26.00 | 0.11 | 0.00 | 0.47 | 0.00 | - | 6 | 3 | 119.53% |
| HPQ240614P00027000 | 2024-05-31 10:42AM EDT | 27.00 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 19 | 22 | 98.05% |
| HPQ240614P00028000 | 2024-05-30 9:40AM EDT | 28.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 92 | 93 | 56.25% |
| HPQ240614P00029000 | 2024-05-30 9:30AM EDT | 29.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 85 | 67.19% |
| HPQ240614P00030000 | 2024-05-31 1:26PM EDT | 30.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 19 | 62.70% |
| HPQ240614P00030500 | 2024-05-31 12:20PM EDT | 30.50 | 0.06 | 0.00 | 0.05 | -0.28 | -82.35% | 14 | 8 | 51.56% |
| HPQ240614P00031000 | 2024-05-30 1:59PM EDT | 31.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 38 | 45 | 56.45% |
| HPQ240614P00031500 | 2024-05-29 3:57PM EDT | 31.50 | 0.14 | 0.01 | 0.09 | -0.58 | -80.56% | 2 | 3 | 49.22% |
| HPQ240614P00032000 | 2024-05-31 3:06PM EDT | 32.00 | 0.05 | 0.04 | 0.20 | -0.02 | -28.57% | 4 | 18 | 55.27% |
| HPQ240614P00032500 | 2024-05-30 9:37AM EDT | 32.50 | 0.07 | 0.02 | 0.09 | 0.00 | - | 2 | 13 | 40.82% |
| HPQ240614P00033000 | 2024-05-31 3:22PM EDT | 33.00 | 0.09 | 0.01 | 0.06 | -0.09 | -50.00% | 31 | 2 | 33.40% |
| HPQ240614P00033500 | 2024-05-31 10:16AM EDT | 33.50 | 0.18 | 0.05 | 0.09 | +0.13 | +260.00% | 4 | 23 | 32.42% |
| HPQ240614P00034000 | 2024-05-31 3:48PM EDT | 34.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 157 | 164 | 30.47% |
| HPQ240614P00034500 | 2024-05-31 12:42PM EDT | 34.50 | 0.47 | 0.15 | 0.38 | -0.03 | -6.00% | 2 | 4 | 39.84% |
| HPQ240614P00035000 | 2024-05-31 2:37PM EDT | 35.00 | 0.45 | 0.24 | 0.48 | +0.30 | +200.00% | 185 | 30 | 38.18% |
| HPQ240614P00035500 | 2024-05-31 12:03PM EDT | 35.50 | 0.92 | 0.20 | 0.63 | +0.62 | +206.67% | 18 | 23 | 37.50% |
| HPQ240614P00036000 | 2024-05-31 3:07PM EDT | 36.00 | 0.84 | 0.58 | 0.84 | +0.48 | +133.33% | 129 | 67 | 37.84% |
| HPQ240614P00037000 | 2024-05-31 3:07PM EDT | 37.00 | 1.51 | 1.14 | 1.44 | +0.76 | +101.33% | 57 | 123 | 40.87% |
| HPQ240614P00038000 | 2024-05-31 2:21PM EDT | 38.00 | 2.54 | 1.80 | 2.26 | +1.24 | +95.38% | 63 | 341 | 47.56% |
| HPQ240614P00039000 | 2024-05-31 9:35AM EDT | 39.00 | 4.00 | 2.19 | 3.65 | +2.10 | +110.53% | 44 | 171 | 73.83% |
| HPQ240614P00040000 | 2024-05-31 1:25PM EDT | 40.00 | 4.80 | 2.33 | 5.65 | +2.80 | +140.00% | 24 | 18 | 56.84% |
| HPQ240614P00041000 | 2024-05-31 11:57AM EDT | 41.00 | 5.80 | 2.92 | 6.35 | +2.32 | +66.67% | 4 | 5 | 121.63% |
| HPQ240614P00043000 | 2024-05-30 3:32PM EDT | 43.00 | 5.05 | 4.85 | 8.80 | 0.00 | - | 1 | 1 | 71.19% |
© 2024 Yahoo. Tutti i diritti riservati.