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
61.773,35 -77,71 (-0,13%)
Helmerich & Payne, Inc. (HP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220C00020000 | 2024-06-04 10:24AM EDT | 20.00 | 16.25 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 54.15% |
| HP241220C00022500 | 2024-04-18 12:51PM EDT | 22.50 | 18.95 | 15.60 | 18.30 | 0.00 | - | - | 5 | 148.80% |
| HP241220C00032500 | 2024-05-15 12:11PM EDT | 32.50 | 7.37 | 3.20 | 3.50 | 0.00 | - | - | 6 | 36.40% |
| HP241220C00035000 | 2024-06-14 1:03PM EDT | 35.00 | 2.40 | 2.15 | 3.20 | -0.70 | -22.58% | 1 | 4 | 43.96% |
| HP241220C00037500 | 2024-05-29 9:44AM EDT | 37.50 | 3.50 | 1.40 | 1.60 | 0.00 | - | 1 | 4 | 34.77% |
| HP241220C00040000 | 2024-06-14 10:42AM EDT | 40.00 | 1.05 | 0.85 | 1.05 | -0.90 | -46.15% | 1 | 25 | 34.50% |
| HP241220C00042500 | 2024-06-14 10:30AM EDT | 42.50 | 0.77 | 0.55 | 0.70 | -0.48 | -38.40% | 3 | 10 | 34.72% |
| HP241220C00045000 | 2024-06-14 3:50PM EDT | 45.00 | 0.40 | 0.35 | 0.45 | -0.55 | -57.89% | 2 | 17 | 34.67% |
| HP241220C00047500 | 2024-06-05 10:26AM EDT | 47.50 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 27 | 35.01% |
| HP241220C00050000 | 2024-06-07 12:55PM EDT | 50.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 52.78% |
| HP241220C00055000 | 2024-05-30 2:02PM EDT | 55.00 | 0.21 | 0.00 | 2.25 | 0.00 | - | 538 | 544 | 62.18% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP241220P00025000 | 2024-06-07 12:56PM EDT | 25.00 | 0.35 | 0.55 | 1.60 | 0.00 | - | 2 | 6 | 54.30% |
| HP241220P00027500 | 2024-06-14 12:18PM EDT | 27.50 | 1.10 | 1.10 | 1.30 | +0.35 | +46.67% | 3 | 19 | 38.14% |
| HP241220P00030000 | 2024-06-13 9:58AM EDT | 30.00 | 1.50 | 1.90 | 2.05 | 0.00 | - | 1 | 123 | 36.11% |
| HP241220P00032500 | 2024-06-14 2:18PM EDT | 32.50 | 3.10 | 3.00 | 3.20 | +1.00 | +47.62% | 1 | 7 | 35.55% |
| HP241220P00035000 | 2024-06-14 1:40PM EDT | 35.00 | 4.40 | 4.40 | 6.60 | +0.70 | +18.92% | 20 | 63 | 55.93% |
| HP241220P00037500 | 2024-06-14 12:17PM EDT | 37.50 | 5.90 | 6.10 | 6.30 | +1.10 | +22.92% | 10 | 12 | 33.84% |
| HP241220P00040000 | 2024-06-12 12:35PM EDT | 40.00 | 6.12 | 8.00 | 8.50 | 0.00 | - | 2 | 11 | 36.77% |
| HP241220P00042500 | 2024-06-05 9:48AM EDT | 42.50 | 8.50 | 9.60 | 11.10 | 0.00 | - | 2 | 12 | 43.80% |
| HP241220P00045000 | 2024-06-11 9:44AM EDT | 45.00 | 10.50 | 10.60 | 14.70 | 0.00 | - | 1 | 18 | 62.99% |
| HP241220P00047500 | 2024-05-14 9:58AM EDT | 47.50 | 9.60 | 13.20 | 13.80 | 0.00 | - | 1 | 3 | 0.00% |
| HP241220P00050000 | 2024-05-07 10:10AM EDT | 50.00 | 11.70 | 13.70 | 15.50 | 0.00 | - | 13 | 28 | 0.00% |
| HP241220P00055000 | 2024-04-29 9:48AM EDT | 55.00 | 15.10 | 16.30 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.