Italia markets close in 4 hours 33 minutes

HP Inc. (HPQ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,50+0,10 (+0,29%)
Alla chiusura: 04:03PM EDT
34,84 +0,34 (+0,99%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HPQ220819C000180002022-06-27 3:37PM EDT18.0017.4014.5014.900.00-31800.00%
HPQ220819C000190002022-07-14 12:05PM EDT19.0011.8515.6015.800.00-6106403.13%
HPQ220819C000200002022-07-14 12:03PM EDT20.0010.9014.6014.800.00-527373.44%
HPQ220819C000210002022-07-19 3:55PM EDT21.0011.900.000.000.00-10120.00%
HPQ220819C000220002022-07-14 3:18PM EDT22.009.2012.6012.750.00-2468308.59%
HPQ220819C000230002022-06-17 3:10PM EDT23.0010.808.508.650.00-12120.00%
HPQ220819C000240002022-08-05 10:52AM EDT24.009.850.000.000.00-9120.00%
HPQ220819C000250002022-08-10 12:27PM EDT25.008.850.000.000.00-3510.00%
HPQ220819C000260002022-08-05 10:28AM EDT26.007.800.000.000.00-120.00%
HPQ220819C000265002022-07-21 1:33PM EDT26.506.750.000.000.00-330.00%
HPQ220819C000270002022-07-29 1:55PM EDT27.006.250.000.000.00-4810.00%
HPQ220819C000275002022-07-20 2:00PM EDT27.505.350.000.000.00--10.00%
HPQ220819C000280002022-08-05 11:02AM EDT28.005.870.000.000.00-3270.00%
HPQ220819C000285002022-08-15 10:54AM EDT28.505.700.000.000.00-380.00%
HPQ220819C000290002022-08-09 11:26AM EDT29.003.400.000.000.00-2550.00%
HPQ220819C000295002022-08-16 10:56AM EDT29.505.100.000.000.00-2140.00%
HPQ220819C000300002022-08-16 10:27AM EDT30.004.630.000.000.00-204540.00%
HPQ220819C000305002022-08-08 12:09PM EDT30.503.100.000.000.00-140.00%
HPQ220819C000310002022-08-15 9:30AM EDT31.003.380.000.000.00-27120.00%
HPQ220819C000315002022-08-16 12:03PM EDT31.503.250.000.000.00-11690.00%
HPQ220819C000320002022-08-16 3:00PM EDT32.002.350.000.000.00-100.00%
HPQ220819C000325002022-08-16 10:30AM EDT32.502.130.000.000.00-16210.00%
HPQ220819C000330002022-08-16 2:23PM EDT33.001.790.000.000.00-162,8790.00%
HPQ220819C000335002022-08-16 10:28AM EDT33.501.250.000.000.00-19040.00%
HPQ220819C000340002022-08-16 3:39PM EDT34.000.770.000.000.00-726,6760.00%
HPQ220819C000345002022-08-16 3:43PM EDT34.500.430.000.000.00-2001,3590.05%
HPQ220819C000350002022-08-16 3:44PM EDT35.000.230.000.000.00-1759,7496.25%
HPQ220819C000355002022-08-16 3:59PM EDT35.500.100.000.000.00-19561312.50%
HPQ220819C000360002022-08-16 3:52PM EDT36.000.050.000.000.00-2923,91412.50%
HPQ220819C000365002022-08-16 12:14PM EDT36.500.060.000.000.00-213812.50%
HPQ220819C000370002022-08-16 3:37PM EDT37.000.030.000.000.00-27025.00%
HPQ220819C000375002022-08-15 3:05PM EDT37.500.030.000.000.00-1492125.00%
HPQ220819C000380002022-08-16 1:40PM EDT38.000.030.000.000.00-153,66725.00%
HPQ220819C000390002022-08-15 3:06PM EDT39.000.020.000.000.00-142,50025.00%
HPQ220819C000400002022-08-16 10:29AM EDT40.000.010.000.000.00-344,50050.00%
HPQ220819C000410002022-08-09 10:26AM EDT41.000.040.000.000.00-11,55350.00%
HPQ220819C000420002022-08-15 1:40PM EDT42.000.010.000.000.00-758650.00%
HPQ220819C000430002022-08-10 3:37PM EDT43.000.020.000.000.00-675450.00%
HPQ220819C000440002022-08-09 11:38AM EDT44.000.010.000.000.00-2073450.00%
HPQ220819C000450002022-08-08 11:21AM EDT45.000.020.000.000.00-47,06950.00%
HPQ220819C000460002022-07-19 12:18PM EDT46.000.020.000.000.00-632550.00%
HPQ220819C000470002022-06-28 10:51AM EDT47.000.050.000.030.00-1459143.75%
HPQ220819C000480002022-08-04 1:27PM EDT48.000.010.000.000.00-61250.00%
HPQ220819C000490002022-06-13 9:44AM EDT49.000.060.000.000.00-23950.00%
HPQ220819C000500002022-08-15 2:40PM EDT50.000.020.000.000.00-11,25350.00%
HPQ220819C000550002022-06-09 11:13AM EDT55.000.020.000.030.00-60145203.13%
HPQ220819C000600002022-06-14 10:33AM EDT60.000.010.000.030.00-121237.50%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HPQ220819P000180002022-08-12 12:46PM EDT18.000.010.000.000.00-28950.00%
HPQ220819P000190002022-06-29 11:06AM EDT19.000.030.000.030.00-2104268.75%
HPQ220819P000200002022-07-15 2:18PM EDT20.000.020.000.030.00-627250.00%
HPQ220819P000210002022-08-03 11:36AM EDT21.000.010.000.000.00-51,27550.00%
HPQ220819P000220002022-07-15 3:59PM EDT22.000.030.000.030.00-2504209.38%
HPQ220819P000230002022-07-18 10:27AM EDT23.000.030.000.000.00-1050.00%
HPQ220819P000240002022-07-26 3:56PM EDT24.000.030.000.000.00-113350.00%
HPQ220819P000250002022-08-10 3:52PM EDT25.000.010.000.000.00-691850.00%
HPQ220819P000260002022-08-15 11:37AM EDT26.000.040.000.000.00-110650.00%
HPQ220819P000265002022-08-04 12:03PM EDT26.500.030.000.000.00-10050.00%
HPQ220819P000270002022-08-15 2:39PM EDT27.000.010.000.000.00-651,05450.00%
HPQ220819P000275002022-08-05 9:50AM EDT27.500.040.000.000.00-54550.00%
HPQ220819P000280002022-08-15 12:15PM EDT28.000.020.000.000.00-1050.00%
HPQ220819P000285002022-08-11 12:30PM EDT28.500.020.000.000.00-1050.00%
HPQ220819P000290002022-08-16 1:36PM EDT29.000.020.000.000.00-578650.00%
HPQ220819P000295002022-08-12 1:45PM EDT29.500.020.000.000.00-1050.00%
HPQ220819P000300002022-08-16 2:44PM EDT30.000.020.000.000.00-392,72750.00%
HPQ220819P000305002022-08-16 2:32PM EDT30.500.020.000.000.00-1023525.00%
HPQ220819P000310002022-08-16 1:32PM EDT31.000.020.000.000.00-88,06725.00%
HPQ220819P000315002022-08-16 12:47PM EDT31.500.020.000.000.00-3542425.00%
HPQ220819P000320002022-08-15 3:31PM EDT32.000.040.000.000.00-6525,06325.00%
HPQ220819P000325002022-08-16 9:56AM EDT32.500.040.000.000.00-2025.00%
HPQ220819P000330002022-08-16 12:11PM EDT33.000.050.000.000.00-295,21412.50%
HPQ220819P000335002022-08-16 3:30PM EDT33.500.120.000.000.00-542,17012.50%
HPQ220819P000340002022-08-16 2:42PM EDT34.000.250.000.000.00-2562,7076.25%
HPQ220819P000345002022-08-16 3:09PM EDT34.500.480.000.000.00-353,7320.05%
HPQ220819P000350002022-08-16 3:23PM EDT35.000.760.000.000.00-8111,3460.00%
HPQ220819P000355002022-08-15 9:43AM EDT35.501.270.000.000.00-11310.00%
HPQ220819P000360002022-08-16 2:53PM EDT36.001.680.000.000.00-205,8110.00%
HPQ220819P000365002022-08-10 9:44AM EDT36.503.200.000.000.00-12260.00%
HPQ220819P000370002022-08-16 1:54PM EDT37.002.340.000.000.00-71,2660.00%
HPQ220819P000375002022-08-16 3:57PM EDT37.502.990.000.000.00-673790.00%
HPQ220819P000380002022-08-16 3:57PM EDT38.003.500.000.000.00-299440.00%
HPQ220819P000390002022-08-16 2:31PM EDT39.004.350.000.000.00-85690.00%
HPQ220819P000400002022-08-12 1:08PM EDT40.005.700.000.000.00-4700.00%
HPQ220819P000410002022-08-15 10:50AM EDT41.006.850.000.000.00-51110.00%
HPQ220819P000420002022-07-25 10:26AM EDT42.009.650.000.000.00-200.00%
HPQ220819P000430002022-07-25 10:26AM EDT43.0010.650.000.000.00-400.00%
HPQ220819P000440002022-06-01 10:04AM EDT44.005.5012.3512.550.00-125474.22%
HPQ220819P000450002022-08-05 2:04PM EDT45.0011.300.000.000.00-220.00%
HPQ220819P000460002022-08-05 2:26PM EDT46.0012.300.000.000.00-900.00%
HPQ220819P000470002022-08-08 3:18PM EDT47.0013.600.000.000.00-5130.00%
HPQ220819P000480002022-08-05 11:17AM EDT48.0014.300.000.000.00-1100.00%
HPQ220819P000490002022-08-05 10:26AM EDT49.0015.200.000.000.00-100.00%
HPQ220819P000500002022-08-08 2:45PM EDT50.0016.550.000.000.00-220.00%
HPQ220819P000550002022-05-16 9:51AM EDT55.0018.6520.5020.750.00--0273.44%
HPQ220819P000600002022-05-31 12:23PM EDT60.0021.0526.7027.100.00-40538.67%