Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.388,63 +120,69 (+9,52%)
HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517C00020000 | 2024-04-23 2:03PM EDT | 20.00 | 6.90 | 12.60 | 15.00 | 0.00 | - | - | 10 | 520.31% |
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.60 | 13.00 | 0.00 | - | 1 | 1 | 444.14% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.50 | 12.00 | 0.00 | - | 4 | 4 | 399.61% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 8.40 | 9.10 | 0.00 | - | 1 | 176 | 237.50% |
| HCP240517C00025000 | 2024-05-06 11:03AM EDT | 25.00 | 7.90 | 7.40 | 8.10 | 0.00 | - | 2 | 292 | 212.50% |
| HCP240517C00026000 | 2024-05-13 10:45AM EDT | 26.00 | 6.86 | 6.80 | 7.10 | 0.00 | - | 1 | 228 | 136.72% |
| HCP240517C00027000 | 2024-05-13 10:45AM EDT | 27.00 | 5.93 | 5.80 | 6.10 | 0.00 | - | 2 | 281 | 117.97% |
| HCP240517C00028000 | 2024-05-13 3:02PM EDT | 28.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 40 | 454 | 99.22% |
| HCP240517C00029000 | 2024-05-14 1:05PM EDT | 29.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 1 | 1,946 | 81.25% |
| HCP240517C00030000 | 2024-05-15 11:47AM EDT | 30.00 | 2.90 | 2.85 | 2.95 | +0.35 | +13.73% | 2 | 8,766 | 63.28% |
| HCP240517C00031000 | 2024-05-15 9:30AM EDT | 31.00 | 1.90 | 1.85 | 2.10 | +0.25 | +15.15% | 1 | 5,468 | 50.39% |
| HCP240517C00032000 | 2024-05-14 2:18PM EDT | 32.00 | 0.90 | 0.40 | 0.95 | +0.17 | +23.29% | 16 | 9,960 | 25.39% |
| HCP240517C00033000 | 2024-05-09 3:25PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 208 | 19,058 | 7.42% |
| HCP240517C00034000 | 2024-05-10 2:23PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 6,785 | 29.69% |
| HCP240517C00035000 | 2024-05-07 3:59PM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 7,286 | 47.66% |
| HCP240517C00036000 | 2024-05-03 2:06PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 282 | 55.47% |
| HCP240517C00037000 | 2024-04-23 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 68.75% |
| HCP240517C00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 81.25% |
| HCP240517C00039000 | 2024-04-24 12:35PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 38 | 92.97% |
| HCP240517C00040000 | 2024-05-03 12:25PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 104.69% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517P00020000 | 2024-04-22 11:37AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 15 | 246.88% |
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 225.00% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 686 | 203.13% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 1,811 | 182.81% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 164.06% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 145.31% |
| HCP240517P00026000 | 2024-05-07 12:07PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 463 | 1,089 | 126.56% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,235 | 109.38% |
| HCP240517P00028000 | 2024-05-08 11:21AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,698 | 92.19% |
| HCP240517P00029000 | 2024-05-06 3:42PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 75 | 3,144 | 75.00% |
| HCP240517P00030000 | 2024-05-03 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 11,586 | 57.81% |
| HCP240517P00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 8,709 | 46.88% |
| HCP240517P00032000 | 2024-05-15 11:40AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4,903 | 26.95% |
| HCP240517P00033000 | 2024-05-13 10:52AM EDT | 33.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2,364 | 16.99% |
| HCP240517P00034000 | 2024-05-14 9:57AM EDT | 34.00 | 1.05 | 0.85 | 3.30 | 0.00 | - | 4 | 1 | 121.29% |
| HCP240517P00035000 | 2024-05-02 10:06AM EDT | 35.00 | 2.00 | 1.75 | 3.00 | 0.00 | - | 1 | 1 | 81.64% |
| HCP240517P00036000 | 2024-05-02 10:06AM EDT | 36.00 | 2.80 | 2.50 | 5.30 | 0.00 | - | - | 1 | 159.38% |
| HCP240517P00038000 | 2024-05-06 11:30AM EDT | 38.00 | 5.10 | 4.50 | 7.30 | 0.00 | - | 5 | 0 | 203.32% |
© 2024 Yahoo. Tutti i diritti riservati.