Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.650,26 +285,11 (+0,46%)
Helmerich & Payne, Inc. (HP)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719C00017500 | 2024-01-30 11:34AM EDT | 17.50 | 23.75 | 20.90 | 21.40 | 0.00 | - | 5 | 0 | 430.47% |
| HP240719C00020000 | 2023-09-14 12:38PM EDT | 20.00 | 26.85 | 23.10 | 25.10 | 0.00 | - | 10 | 13 | 612.70% |
| HP240719C00022500 | 2023-06-01 11:10AM EDT | 22.50 | 10.85 | 13.80 | 14.60 | 0.00 | - | 7 | 9 | 245.51% |
| HP240719C00025000 | 2023-12-05 4:29PM EDT | 25.00 | 11.70 | 10.90 | 11.20 | 0.00 | - | 1 | 11 | 185.06% |
| HP240719C00027500 | 2023-12-07 10:50AM EDT | 27.50 | 9.60 | 8.90 | 9.40 | 0.00 | - | 3 | 23 | 168.80% |
| HP240719C00030000 | 2024-05-31 11:51AM EDT | 30.00 | 7.71 | 2.15 | 5.00 | 0.00 | - | 8 | 18 | 89.94% |
| HP240719C00032500 | 2024-06-14 2:03PM EDT | 32.50 | 1.50 | 1.45 | 1.55 | -1.07 | -41.63% | 64 | 130 | 35.69% |
| HP240719C00035000 | 2024-06-14 1:52PM EDT | 35.00 | 0.55 | 0.50 | 0.60 | -0.45 | -45.00% | 25 | 86 | 35.11% |
| HP240719C00037500 | 2024-06-14 11:44AM EDT | 37.50 | 0.25 | 0.00 | 0.25 | -0.10 | -28.57% | 12 | 218 | 37.99% |
| HP240719C00040000 | 2024-06-14 11:27AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 411 | 43.75% |
| HP240719C00042500 | 2024-06-11 11:28AM EDT | 42.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 152 | 66.70% |
| HP240719C00045000 | 2024-06-11 11:32AM EDT | 45.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 4 | 123 | 67.77% |
| HP240719C00047500 | 2024-06-10 10:47AM EDT | 47.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 85.55% |
| HP240719C00050000 | 2024-04-25 9:52AM EDT | 50.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 538 | 144 | 75.00% |
| HP240719C00052500 | 2024-04-08 3:20PM EDT | 52.50 | 0.70 | 0.00 | 0.15 | 0.00 | - | 5 | 461 | 75.20% |
| HP240719C00055000 | 2024-05-21 12:36PM EDT | 55.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 58 | 105.37% |
| HP240719C00060000 | 2024-05-13 3:16PM EDT | 60.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 123 | 119.92% |
| HP240719C00065000 | 2024-06-04 10:15AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 108 | 88.28% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719P00017500 | 2024-06-10 9:48AM EDT | 17.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 165.92% |
| HP240719P00020000 | 2024-05-23 11:29AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 34 | 83.98% |
| HP240719P00022500 | 2024-04-30 2:42PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 94.53% |
| HP240719P00025000 | 2024-04-25 12:01PM EDT | 25.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 73.44% |
| HP240719P00027500 | 2024-05-28 11:05AM EDT | 27.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 65 | 41.02% |
| HP240719P00030000 | 2024-06-14 1:45PM EDT | 30.00 | 0.35 | 0.30 | 0.45 | +0.13 | +59.09% | 50 | 115 | 36.52% |
| HP240719P00032500 | 2024-06-14 3:27PM EDT | 32.50 | 1.18 | 1.10 | 1.20 | +0.53 | +81.54% | 66 | 123 | 32.47% |
| HP240719P00035000 | 2024-06-14 1:24PM EDT | 35.00 | 2.55 | 0.95 | 2.75 | +0.85 | +50.00% | 4 | 224 | 31.25% |
| HP240719P00037500 | 2024-06-14 10:58AM EDT | 37.50 | 4.29 | 3.90 | 5.00 | +0.84 | +24.35% | 2 | 237 | 36.52% |
| HP240719P00040000 | 2024-06-06 12:58PM EDT | 40.00 | 4.90 | 6.70 | 8.30 | 0.00 | - | 4 | 77 | 79.00% |
| HP240719P00042500 | 2024-06-05 10:57AM EDT | 42.50 | 7.33 | 9.10 | 11.20 | 0.00 | - | 1 | 21 | 66.50% |
| HP240719P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 5.60 | 7.80 | 8.10 | 0.00 | - | 1 | 0 | 0.00% |
| HP240719P00047500 | 2024-04-10 9:53AM EDT | 47.50 | 5.90 | 9.00 | 9.30 | 0.00 | - | 8 | 29 | 0.00% |
| HP240719P00050000 | 2024-04-10 9:44AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| HP240719P00052500 | 2023-10-26 11:43AM EDT | 52.50 | 14.00 | 14.70 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
| HP240719P00055000 | 2023-10-26 12:35PM EDT | 55.00 | 16.30 | 16.60 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| HP240719P00060000 | 2023-10-23 10:36AM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HP240719P00065000 | 2023-11-02 12:18PM EDT | 65.00 | 24.80 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.