Italia markets close in 5 hours 53 minutes
FTSE MIB
34.412,56 -246,99 (-0,71%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,56 +0,73 (+0,91%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240719C00005000 | 2024-01-16 3:34PM EDT | 5.00 | 16.60 | 17.90 | 21.90 | 0.00 | - | - | 2 | 0.00% |
| HCP240719C00010000 | 2024-01-12 12:52PM EDT | 10.00 | 13.10 | 13.50 | 17.50 | 0.00 | - | 1 | 3 | 0.00% |
| HCP240719C00012500 | 2023-12-11 11:09AM EDT | 12.50 | 9.50 | 10.00 | 12.10 | 0.00 | - | 102 | 60 | 0.00% |
| HCP240719C00015000 | 2023-12-28 4:20PM EDT | 15.00 | 10.30 | 8.10 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| HCP240719C00016000 | 2024-02-26 2:31PM EDT | 16.00 | 9.70 | 10.80 | 13.30 | 0.00 | - | 30 | 9 | 0.00% |
| HCP240719C00017500 | 2024-03-05 1:08PM EDT | 17.50 | 8.00 | 8.30 | 10.60 | 0.00 | - | 1 | 34 | 0.00% |
| HCP240719C00019000 | 2024-04-23 2:03PM EDT | 19.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| HCP240719C00020000 | 2024-05-17 3:43PM EDT | 20.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HCP240719C00021000 | 2024-04-23 2:03PM EDT | 21.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 77 | 191 | 0.00% |
| HCP240719C00022500 | 2024-05-22 9:31AM EDT | 22.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCP240719C00024000 | 2024-04-23 2:55PM EDT | 24.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 257 | 0.00% |
| HCP240719C00025000 | 2024-05-07 9:55AM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HCP240719C00026000 | 2024-04-25 3:50PM EDT | 26.00 | 7.10 | 6.90 | 8.20 | 0.00 | - | 1 | 383 | 71.00% |
| HCP240719C00027000 | 2024-05-15 10:15AM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCP240719C00028000 | 2024-05-16 3:50PM EDT | 28.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCP240719C00029000 | 2024-05-24 9:30AM EDT | 29.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HCP240719C00030000 | 2024-05-22 2:38PM EDT | 30.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HCP240719C00031000 | 2024-05-28 3:08PM EDT | 31.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCP240719C00032000 | 2024-05-28 3:17PM EDT | 32.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HCP240719C00033000 | 2024-05-22 1:54PM EDT | 33.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCP240719C00034000 | 2024-05-22 1:58PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCP240719C00035000 | 2024-05-28 3:46PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| HCP240719C00036000 | 2024-04-25 9:30AM EDT | 36.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 18.95% |
| HCP240719C00039000 | 2024-04-23 2:24PM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| HCP240719C00040000 | 2024-04-23 2:29PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 687 | 12.50% |
| HCP240719C00045000 | 2024-04-25 10:08AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 120 | 44.34% |
| HCP240719C00050000 | 2024-05-16 11:09AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240719P00012500 | 2024-01-17 11:49AM EDT | 12.50 | 0.32 | 0.00 | 0.70 | 0.00 | - | - | 1 | 170.90% |
| HCP240719P00015000 | 2024-03-07 3:39PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 144.73% |
| HCP240719P00017500 | 2024-05-22 10:47AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCP240719P00019000 | 2024-03-06 10:39AM EDT | 19.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 124 | 105.86% |
| HCP240719P00020000 | 2024-05-28 9:52AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCP240719P00021000 | 2024-05-28 10:15AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HCP240719P00022500 | 2024-04-23 2:50PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,875 | 25.00% |
| HCP240719P00024000 | 2024-04-23 3:01PM EDT | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 2,501 | 25.00% |
| HCP240719P00025000 | 2024-04-25 9:54AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 2,684 | 50.49% |
| HCP240719P00026000 | 2024-05-01 1:48PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCP240719P00027000 | 2024-05-07 10:21AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCP240719P00028000 | 2024-05-08 11:43AM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HCP240719P00029000 | 2024-05-08 11:43AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HCP240719P00030000 | 2024-05-08 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| HCP240719P00031000 | 2024-05-02 3:07PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HCP240719P00032000 | 2024-05-06 12:46PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCP240719P00033000 | 2024-05-28 2:04PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| HCP240719P00034000 | 2024-05-24 12:55PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HCP240719P00035000 | 2024-04-24 2:36PM EDT | 35.00 | 3.42 | 0.40 | 3.80 | 0.00 | - | 30 | 10 | 57.79% |
| HCP240719P00045000 | 2023-05-12 3:42PM EDT | 45.00 | 17.10 | 17.30 | 21.30 | 0.00 | - | - | 3 | 223.14% |
| HCP240719P00050000 | 2023-09-06 9:51AM EDT | 50.00 | 21.90 | 26.70 | 29.70 | 0.00 | - | 1 | 0 | 321.68% |
© 2024 Yahoo. Tutti i diritti riservati.