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
62.344,04 +329,62 (+0,53%)
Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920C00017500 | 2024-04-18 12:51PM EDT | 17.50 | 23.70 | 19.90 | 23.40 | 0.00 | - | 5 | 5 | 123.63% |
| HP240920C00027500 | 2024-05-01 3:34PM EDT | 27.50 | 11.10 | 9.50 | 12.00 | 0.00 | - | - | 2 | 70.92% |
| HP240920C00030000 | 2024-05-01 12:38PM EDT | 30.00 | 9.99 | 8.50 | 10.40 | 0.00 | - | - | 1 | 57.15% |
| HP240920C00032500 | 2024-05-28 10:09AM EDT | 32.50 | 5.80 | 6.40 | 7.80 | 0.00 | - | 2 | 5 | 57.84% |
| HP240920C00035000 | 2024-05-30 2:28PM EDT | 35.00 | 3.90 | 4.50 | 4.70 | 0.00 | - | 3 | 64 | 36.23% |
| HP240920C00037500 | 2024-05-31 12:42PM EDT | 37.50 | 2.75 | 3.00 | 3.20 | +0.15 | +5.77% | 2 | 194 | 34.91% |
| HP240920C00040000 | 2024-05-31 3:26PM EDT | 40.00 | 1.78 | 1.85 | 2.00 | +0.28 | +18.67% | 134 | 197 | 33.28% |
| HP240920C00042500 | 2024-05-22 2:03PM EDT | 42.50 | 1.10 | 1.05 | 1.20 | 0.00 | - | 3 | 167 | 32.59% |
| HP240920C00045000 | 2024-05-29 10:02AM EDT | 45.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 1 | 168 | 33.25% |
| HP240920C00047500 | 2024-05-02 11:48AM EDT | 47.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 5 | 89 | 33.55% |
| HP240920C00050000 | 2024-05-21 12:38PM EDT | 50.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 11 | 138 | 33.40% |
| HP240920C00052500 | 2024-04-23 11:14AM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 12.50% |
| HP240920C00055000 | 2024-04-08 9:30AM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| HP240920C00060000 | 2024-04-03 3:57PM EDT | 60.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 5 | 25 | 61.38% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240920P00017500 | 2024-04-09 1:59PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.07% |
| HP240920P00020000 | 2024-01-19 11:56AM EDT | 20.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 80.37% |
| HP240920P00022500 | 2024-04-02 11:58AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 66.80% |
| HP240920P00025000 | 2024-04-24 9:45AM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 504 | 56.59% |
| HP240920P00027500 | 2024-05-28 9:30AM EDT | 27.50 | 0.25 | 0.10 | 1.20 | 0.00 | - | 20 | 28 | 53.32% |
| HP240920P00030000 | 2024-04-16 11:06AM EDT | 30.00 | 0.65 | 0.25 | 1.50 | 0.00 | - | 6 | 51 | 59.13% |
| HP240920P00032500 | 2024-05-22 11:57AM EDT | 32.50 | 0.71 | 0.65 | 0.75 | 0.00 | - | 1 | 57 | 34.16% |
| HP240920P00035000 | 2024-05-29 3:51PM EDT | 35.00 | 1.80 | 1.25 | 1.40 | 0.00 | - | 1 | 179 | 32.96% |
| HP240920P00037500 | 2024-05-31 3:29PM EDT | 37.50 | 2.50 | 2.20 | 2.35 | -0.41 | -14.09% | 111 | 159 | 31.45% |
| HP240920P00040000 | 2024-05-08 9:41AM EDT | 40.00 | 3.90 | 2.40 | 3.70 | 0.00 | - | 11 | 86 | 30.40% |
| HP240920P00042500 | 2024-05-21 9:46AM EDT | 42.50 | 4.70 | 4.20 | 5.50 | 0.00 | - | 1 | 35 | 30.66% |
| HP240920P00045000 | 2024-05-29 9:57AM EDT | 45.00 | 8.20 | 7.10 | 7.60 | 0.00 | - | 3 | 41 | 31.74% |
| HP240920P00047500 | 2024-05-15 10:08AM EDT | 47.50 | 9.90 | 8.60 | 10.90 | 0.00 | - | 1 | 34 | 50.78% |
| HP240920P00050000 | 2024-04-30 9:45AM EDT | 50.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| HP240920P00052500 | 2024-04-22 9:52AM EDT | 52.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.