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
62.222,19 -664,21 (-1,06%)
HP Inc. (HPQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607C00023000 | 2024-05-31 9:53AM EDT | 23.00 | 12.54 | 11.30 | 15.65 | +2.38 | +23.43% | 4 | 0 | 433.59% |
| HPQ240607C00024000 | 2024-05-29 1:03PM EDT | 24.00 | 9.25 | 10.00 | 14.80 | 0.00 | - | 2 | 0 | 418.56% |
| HPQ240607C00025000 | 2024-05-28 11:00AM EDT | 25.00 | 8.30 | 9.05 | 13.00 | 0.00 | - | 4 | 0 | 325.20% |
| HPQ240607C00026000 | 2024-05-31 9:43AM EDT | 26.00 | 10.05 | 9.40 | 12.35 | +2.64 | +35.63% | 3 | 0 | 189.84% |
| HPQ240607C00027000 | 2024-05-24 12:47PM EDT | 27.00 | 5.65 | 7.55 | 11.40 | 0.00 | - | 4 | 0 | 310.55% |
| HPQ240607C00028000 | 2024-05-30 12:14PM EDT | 28.00 | 10.79 | 7.35 | 10.45 | 0.00 | - | 2 | 11 | 160.16% |
| HPQ240607C00028500 | 2024-05-28 9:56AM EDT | 28.50 | 4.80 | 6.50 | 10.05 | 0.00 | - | 6 | 0 | 136.91% |
| HPQ240607C00029000 | 2024-05-31 3:11PM EDT | 29.00 | 7.05 | 6.50 | 8.80 | -2.39 | -25.32% | 10 | 0 | 111.33% |
| HPQ240607C00030000 | 2024-05-31 12:04PM EDT | 30.00 | 6.13 | 4.55 | 7.45 | -2.74 | -30.89% | 11 | 117 | 175.39% |
| HPQ240607C00030500 | 2024-05-31 10:57AM EDT | 30.50 | 4.95 | 4.05 | 7.30 | -1.05 | -17.50% | 2 | 16 | 191.02% |
| HPQ240607C00031000 | 2024-05-31 2:48PM EDT | 31.00 | 5.25 | 4.50 | 6.80 | -3.30 | -38.60% | 2 | 167 | 85.16% |
| HPQ240607C00031500 | 2024-05-30 11:31AM EDT | 31.50 | 4.15 | 3.00 | 6.25 | -2.00 | -32.52% | 3 | 32 | 167.58% |
| HPQ240607C00032000 | 2024-05-31 2:58PM EDT | 32.00 | 4.01 | 2.68 | 5.70 | -2.09 | -34.26% | 7 | 248 | 154.49% |
| HPQ240607C00032500 | 2024-05-30 1:39PM EDT | 32.50 | 3.62 | 2.80 | 5.95 | -2.93 | -44.73% | 1 | 78 | 87.40% |
| HPQ240607C00033000 | 2024-05-31 11:23AM EDT | 33.00 | 2.21 | 2.30 | 4.70 | -2.94 | -57.09% | 108 | 491 | 134.77% |
| HPQ240607C00033500 | 2024-05-31 3:59PM EDT | 33.50 | 2.99 | 2.79 | 3.50 | -1.86 | -38.35% | 247 | 847 | 52.15% |
| HPQ240607C00034000 | 2024-05-31 2:38PM EDT | 34.00 | 2.00 | 2.17 | 2.86 | -2.20 | -52.38% | 451 | 634 | 62.89% |
| HPQ240607C00034500 | 2024-05-31 2:57PM EDT | 34.50 | 1.59 | 1.82 | 2.49 | -1.91 | -54.57% | 19 | 143 | 63.38% |
| HPQ240607C00035000 | 2024-05-31 3:36PM EDT | 35.00 | 1.25 | 1.39 | 1.76 | -2.30 | -64.79% | 831 | 622 | 40.23% |
| HPQ240607C00035500 | 2024-05-31 3:54PM EDT | 35.50 | 1.28 | 1.01 | 1.27 | -1.63 | -56.01% | 813 | 359 | 32.81% |
| HPQ240607C00036000 | 2024-05-31 3:56PM EDT | 36.00 | 0.88 | 0.65 | 1.10 | -1.40 | -61.40% | 939 | 942 | 41.21% |
| HPQ240607C00036500 | 2024-05-31 3:59PM EDT | 36.50 | 0.60 | 0.60 | 0.67 | -1.54 | -71.96% | 783 | 119 | 33.20% |
| HPQ240607C00037000 | 2024-05-31 3:58PM EDT | 37.00 | 0.39 | 0.31 | 0.45 | -1.39 | -78.09% | 2,366 | 260 | 33.01% |
| HPQ240607C00037500 | 2024-05-31 3:59PM EDT | 37.50 | 0.26 | 0.23 | 0.28 | -1.03 | -79.84% | 1,115 | 151 | 32.42% |
| HPQ240607C00038000 | 2024-05-31 3:53PM EDT | 38.00 | 0.18 | 0.14 | 0.20 | -0.94 | -83.93% | 1,385 | 620 | 34.57% |
| HPQ240607C00038500 | 2024-05-31 3:43PM EDT | 38.50 | 0.07 | 0.09 | 0.12 | -0.73 | -91.25% | 505 | 528 | 34.57% |
| HPQ240607C00039000 | 2024-05-31 2:45PM EDT | 39.00 | 0.05 | 0.05 | 0.09 | -0.64 | -92.75% | 199 | 609 | 37.11% |
| HPQ240607C00039500 | 2024-05-31 3:09PM EDT | 39.50 | 0.04 | 0.03 | 0.07 | -0.51 | -92.73% | 38 | 704 | 39.65% |
| HPQ240607C00040000 | 2024-05-31 3:34PM EDT | 40.00 | 0.02 | 0.02 | 0.10 | -0.36 | -94.74% | 459 | 846 | 48.24% |
| HPQ240607C00040500 | 2024-05-31 3:39PM EDT | 40.50 | 0.40 | 0.01 | 0.22 | +0.04 | +11.11% | 21 | 200 | 54.88% |
| HPQ240607C00041000 | 2024-05-31 9:49AM EDT | 41.00 | 0.01 | 0.01 | 0.10 | -0.38 | -97.44% | 11 | 136 | 50.78% |
| HPQ240607C00041500 | 2024-05-31 10:30AM EDT | 41.50 | 0.02 | 0.01 | 0.05 | -0.20 | -90.91% | 2 | 48 | 53.91% |
| HPQ240607C00042000 | 2024-05-31 2:36PM EDT | 42.00 | 0.03 | 0.01 | 0.23 | -0.17 | -85.00% | 58 | 350 | 69.34% |
| HPQ240607C00042500 | 2024-05-30 2:25PM EDT | 42.50 | 0.15 | 0.00 | 0.23 | 0.00 | - | 28 | 27 | 73.05% |
| HPQ240607C00043000 | 2024-05-31 3:47PM EDT | 43.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 603 | 599 | 56.25% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607P00022000 | 2024-05-29 11:41AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 131.25% |
| HPQ240607P00023500 | 2024-05-29 1:45PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 118.75% |
| HPQ240607P00024000 | 2024-05-28 10:03AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 112.50% |
| HPQ240607P00025000 | 2024-05-28 3:01PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 103.13% |
| HPQ240607P00026000 | 2024-05-16 3:34PM EDT | 26.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| HPQ240607P00027000 | 2024-05-30 9:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 84.38% |
| HPQ240607P00027500 | 2024-05-30 12:15PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 78.13% |
| HPQ240607P00028000 | 2024-05-31 11:20AM EDT | 28.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 21 | 25 | 100.78% |
| HPQ240607P00028500 | 2024-05-31 10:30AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 125 | 669 | 79.69% |
| HPQ240607P00029000 | 2024-05-31 10:08AM EDT | 29.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 142 | 77.34% |
| HPQ240607P00029500 | 2024-05-31 1:24PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 303 | 69.53% |
| HPQ240607P00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 18 | 154 | 64.84% |
| HPQ240607P00030500 | 2024-05-30 2:31PM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 67 | 130 | 59.38% |
| HPQ240607P00031000 | 2024-05-31 3:38PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 108 | 200 | 54.69% |
| HPQ240607P00031500 | 2024-05-31 1:41PM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 45 | 50.00% |
| HPQ240607P00032000 | 2024-05-31 11:09AM EDT | 32.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 11 | 110 | 53.91% |
| HPQ240607P00032500 | 2024-05-31 3:25PM EDT | 32.50 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 224 | 140 | 60.55% |
| HPQ240607P00033000 | 2024-05-31 3:45PM EDT | 33.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 334 | 348 | 53.13% |
| HPQ240607P00033500 | 2024-05-31 2:58PM EDT | 33.50 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 59 | 544 | 60.16% |
| HPQ240607P00034000 | 2024-05-31 2:24PM EDT | 34.00 | 0.07 | 0.01 | 0.05 | +0.03 | +75.00% | 790 | 436 | 34.38% |
| HPQ240607P00034500 | 2024-05-31 3:48PM EDT | 34.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 742 | 0 | 30.08% |
| HPQ240607P00035000 | 2024-05-31 3:55PM EDT | 35.00 | 0.11 | 0.08 | 0.14 | +0.03 | +37.50% | 2,262 | 469 | 31.54% |
| HPQ240607P00035500 | 2024-05-31 3:45PM EDT | 35.50 | 0.20 | 0.16 | 0.20 | +0.09 | +81.82% | 511 | 152 | 28.42% |
| HPQ240607P00036000 | 2024-05-31 3:56PM EDT | 36.00 | 0.34 | 0.31 | 0.36 | +0.15 | +78.95% | 871 | 1,079 | 28.71% |
| HPQ240607P00036500 | 2024-05-31 3:13PM EDT | 36.50 | 0.57 | 0.54 | 0.59 | +0.32 | +128.00% | 210 | 119 | 29.30% |
| HPQ240607P00037000 | 2024-05-31 3:49PM EDT | 37.00 | 0.86 | 0.77 | 0.98 | +0.51 | +145.71% | 450 | 358 | 34.57% |
| HPQ240607P00037500 | 2024-05-31 3:51PM EDT | 37.50 | 1.42 | 0.98 | 1.53 | +0.78 | +121.88% | 219 | 404 | 46.39% |
| HPQ240607P00038000 | 2024-05-31 3:51PM EDT | 38.00 | 1.50 | 1.57 | 1.86 | +0.74 | +97.37% | 464 | 2,115 | 44.82% |
| HPQ240607P00038500 | 2024-05-31 11:26AM EDT | 38.50 | 3.55 | 1.89 | 2.31 | +2.40 | +208.70% | 51 | 395 | 48.83% |
| HPQ240607P00039000 | 2024-05-31 12:32PM EDT | 39.00 | 3.80 | 2.35 | 2.79 | +2.49 | +190.08% | 390 | 638 | 53.91% |
| HPQ240607P00039500 | 2024-05-30 3:53PM EDT | 39.50 | 4.20 | 1.44 | 5.10 | +2.50 | +147.06% | 1 | 197 | 58.59% |
| HPQ240607P00040000 | 2024-05-31 12:54PM EDT | 40.00 | 4.50 | 1.87 | 4.85 | +2.45 | +119.51% | 103 | 111 | 130.57% |
| HPQ240607P00040500 | 2024-05-30 11:30AM EDT | 40.50 | 5.10 | 2.01 | 6.10 | +2.46 | +93.18% | 4 | 4 | 177.73% |
| HPQ240607P00042000 | 2024-05-30 10:04AM EDT | 42.00 | 5.30 | 3.60 | 7.55 | 0.00 | - | 2 | 2 | 62.50% |
| HPQ240607P00042500 | 2024-05-30 2:09PM EDT | 42.50 | 4.15 | 4.50 | 8.05 | 0.00 | - | 17 | 9 | 91.21% |
| HPQ240607P00043000 | 2024-05-31 10:17AM EDT | 43.00 | 7.47 | 5.00 | 8.55 | +3.67 | +96.58% | 1 | 14 | 95.90% |
© 2024 Yahoo. Tutti i diritti riservati.