Italia markets open in 4 hours 34 minutes

HP Inc. (HPQ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
37,29+0,61 (+1,66%)
Alla chiusura: 04:03PM EST
37,30 +0,01 (+0,03%)
Dopo ore: 07:04PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HPQ220520C000200002021-11-15 9:30AM EST20.0012.0017.2517.600.00-12051.66%
HPQ220520C000220002021-11-24 9:36AM EST22.0012.8715.3015.550.00-6051.07%
HPQ220520C000230002021-11-10 7:00AM EST23.004.9010.1012.100.00--500.00%
HPQ220520C000240002021-11-24 9:36AM EST24.0010.9713.4013.750.00-6350.64%
HPQ220520C000250002021-12-01 10:47AM EST25.0012.3812.4512.700.00-204145.46%
HPQ220520C000260002021-11-29 9:39AM EST26.009.2011.5511.800.00-57744.53%
HPQ220520C000270002021-12-03 11:03AM EST27.0011.4610.6510.850.00-15242.09%
HPQ220520C000280002021-11-22 11:23AM EST28.005.359.759.950.00-17040.63%
HPQ220520C000290002021-12-06 10:07AM EST29.008.808.909.050.00-12138.87%
HPQ220520C000300002021-12-03 3:06PM EST30.008.078.058.250.00-133938.53%
HPQ220520C000310002021-12-06 10:16AM EST31.007.207.257.450.00-1034837.70%
HPQ220520C000320002021-12-07 9:56AM EST32.006.506.506.70+1.65+34.02%111037.11%
HPQ220520C000330002021-12-07 10:23AM EST33.005.855.755.950.00-211336.08%
HPQ220520C000340002021-11-30 12:34PM EST34.003.565.105.350.00-29636.40%
HPQ220520C000350002021-12-07 3:00PM EST35.004.684.454.65+0.09+1.96%2059935.08%
HPQ220520C000360002021-12-06 3:05PM EST36.003.853.854.050.00-433734.42%
HPQ220520C000370002021-12-07 3:40PM EST37.003.453.353.70+0.15+4.55%1723035.84%
HPQ220520C000380002021-12-07 10:02AM EST38.003.032.833.05-0.07-2.26%1211233.77%
HPQ220520C000390002021-12-07 10:14AM EST39.002.402.462.67-0.45-15.79%2333.97%
HPQ220520C000400002021-12-07 3:01PM EST40.002.252.112.29-0.10-4.26%131,67133.74%
HPQ220520C000410002021-12-01 11:31AM EST41.001.701.801.910.00--233.07%
HPQ220520C000440002021-12-07 2:54PM EST44.001.151.081.19-0.17-12.88%111233.18%
HPQ220520C000450002021-12-01 3:19PM EST45.001.200.911.060.00-35733.86%
HPQ220520C000500002021-12-07 2:55PM EST50.000.460.380.52-0.09-16.36%1135.21%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HPQ220520P000200002021-12-01 10:52AM EST20.000.140.020.200.00-82055.76%
HPQ220520P000210002021-11-22 10:11AM EST21.000.260.030.260.00-121854.93%
HPQ220520P000220002021-10-21 9:53AM EST22.000.500.310.390.00-3754.74%
HPQ220520P000230002021-10-08 2:30PM EST23.001.070.430.480.00-51654.39%
HPQ220520P000240002021-12-01 10:59AM EST24.000.350.230.430.00-14749.76%
HPQ220520P000250002021-11-30 11:36AM EST25.000.450.300.390.00-46444.87%
HPQ220520P000260002021-11-15 3:32PM EST26.001.000.410.470.00-26443.56%
HPQ220520P000270002021-12-03 2:54PM EST27.000.680.470.570.00-191,03842.33%
HPQ220520P000280002021-11-15 2:15PM EST28.001.550.580.690.00-121941.26%
HPQ220520P000290002021-12-03 12:18PM EST29.000.880.710.840.00-15340.33%
HPQ220520P000300002021-12-01 10:45AM EST30.001.000.901.030.00-105739.67%
HPQ220520P000310002021-12-03 12:09PM EST31.001.351.071.280.00-11,79339.43%
HPQ220520P000320002021-12-01 11:16AM EST32.001.431.341.480.00-75238.06%
HPQ220520P000330002021-11-18 10:36AM EST33.004.251.631.750.00-51737.21%
HPQ220520P000340002021-11-18 10:12AM EST34.005.001.932.090.00-12336.74%
HPQ220520P000350002021-11-30 9:47AM EST35.002.852.332.480.00-12136.39%
HPQ220520P000360002021-12-02 1:00PM EST36.002.802.753.050.00-1837.45%
HPQ220520P000370002021-12-07 12:07PM EST37.003.213.203.45-0.09-2.73%11036.28%
HPQ220520P000380002021-11-23 11:26AM EST38.007.253.753.950.00-16035.69%
HPQ220520P000400002021-12-01 11:01AM EST40.005.204.955.100.00-51534.78%
HPQ220520P000420002021-12-01 10:49AM EST42.006.556.306.500.00--134.79%
HPQ220520P000440002021-12-02 2:23PM EST44.007.807.908.100.00--135.60%
HPQ220520P000450002021-11-17 11:59AM EST45.0014.408.759.000.00--1136.79%