Italia markets closed
Dow Jones
37.972,10 -413,99 (-1,08%) Nasdaq
15.793,04 -190,05 (-1,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
56.435,48 -2.247,47 (-3,83%) CMC Crypto 200
1.285,50 -53,57 (-4,00%)
HP Inc. (HPQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:12PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00015000 | 2024-04-15 10:30AM EDT | 15.00 | 13.45 | 13.05 | 13.90 | 0.00 | - | - | 3 | 206.64% |
| HPQ240517C00020000 | 2024-04-25 11:15AM EDT | 20.00 | 7.90 | 7.50 | 8.25 | 0.00 | - | 5 | 5 | 99.41% |
| HPQ240517C00021000 | 2024-04-24 11:56AM EDT | 21.00 | 7.60 | 7.10 | 8.05 | 0.00 | - | 6 | 7 | 121.48% |
| HPQ240517C00022000 | 2024-01-22 10:35AM EDT | 22.00 | 7.70 | 6.55 | 6.95 | 0.00 | - | 2 | 83 | 120.12% |
| HPQ240517C00023000 | 2024-04-30 9:57AM EDT | 23.00 | 5.25 | 5.10 | 5.20 | -0.30 | -5.41% | 6 | 16 | 50.00% |
| HPQ240517C00024000 | 2024-02-29 11:01AM EDT | 24.00 | 4.30 | 4.70 | 6.65 | 0.00 | - | 2 | 25 | 139.84% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 25.00 | 2.96 | 3.10 | 4.90 | 0.00 | - | 2 | 22 | 88.87% |
| HPQ240517C00026000 | 2024-04-29 2:55PM EDT | 26.00 | 2.45 | 2.17 | 2.75 | 0.00 | - | 1 | 480 | 60.94% |
| HPQ240517C00026500 | 2024-04-26 12:41PM EDT | 26.50 | 1.98 | 1.73 | 1.78 | 0.00 | - | 2 | 24 | 28.91% |
| HPQ240517C00027000 | 2024-04-29 2:55PM EDT | 27.00 | 1.55 | 1.31 | 1.37 | 0.00 | - | 2 | 700 | 27.64% |
| HPQ240517C00027500 | 2024-04-26 3:45PM EDT | 27.50 | 0.92 | 0.97 | 1.00 | 0.00 | - | 35 | 83 | 26.37% |
| HPQ240517C00028000 | 2024-04-30 11:15AM EDT | 28.00 | 0.79 | 0.67 | 0.69 | -0.05 | -5.95% | 24 | 2,210 | 25.49% |
| HPQ240517C00028500 | 2024-04-30 11:44AM EDT | 28.50 | 0.49 | 0.43 | 0.46 | -0.05 | -9.26% | 153 | 709 | 25.34% |
| HPQ240517C00029000 | 2024-04-30 2:46PM EDT | 29.00 | 0.28 | 0.27 | 0.29 | -0.08 | -22.22% | 176 | 3,447 | 25.20% |
| HPQ240517C00029500 | 2024-04-30 11:17AM EDT | 29.50 | 0.22 | 0.16 | 0.19 | +0.02 | +10.00% | 1 | 1,220 | 26.17% |
| HPQ240517C00030000 | 2024-04-30 12:36PM EDT | 30.00 | 0.15 | 0.09 | 0.13 | +0.01 | +7.14% | 24 | 4,322 | 27.54% |
| HPQ240517C00030500 | 2024-04-29 10:57AM EDT | 30.50 | 0.09 | 0.06 | 0.07 | 0.00 | - | 4 | 7 | 26.95% |
| HPQ240517C00031000 | 2024-04-29 2:35PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 3,662 | 28.52% |
| HPQ240517C00031500 | 2024-04-25 1:21PM EDT | 31.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | - | 10 | 32.03% |
| HPQ240517C00032000 | 2024-04-30 10:00AM EDT | 32.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 4 | 3,543 | 40.43% |
| HPQ240517C00032500 | 2024-04-24 11:34AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.00% |
| HPQ240517C00033000 | 2024-04-30 11:13AM EDT | 33.00 | 0.09 | 0.01 | 0.06 | +0.03 | +50.00% | 1 | 5,057 | 43.75% |
| HPQ240517C00034000 | 2024-04-26 3:16PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 745 | 55.47% |
| HPQ240517C00035000 | 2024-04-29 3:30PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 14,605 | 46.88% |
| HPQ240517C00036000 | 2024-04-04 10:05AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 200 | 28 | 59.38% |
| HPQ240517C00037000 | 2024-04-04 10:05AM EDT | 37.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 200 | 176 | 98.83% |
| HPQ240517C00038000 | 2024-04-11 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 51.56% |
| HPQ240517C00040000 | 2023-11-17 11:31AM EDT | 40.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 2 | 5 | 95.90% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00015000 | 2024-04-30 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 100 | 12 | 106.25% |
| HPQ240517P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,917 | 67.97% |
| HPQ240517P00021000 | 2024-02-27 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 71.48% |
| HPQ240517P00022000 | 2024-04-15 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 126 | 81.84% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 23.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 10 | 80 | 65.82% |
| HPQ240517P00024000 | 2024-04-12 1:09PM EDT | 24.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 20 | 198 | 51.17% |
| HPQ240517P00025000 | 2024-04-26 10:44AM EDT | 25.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 200 | 341 | 43.56% |
| HPQ240517P00025500 | 2024-04-26 10:45AM EDT | 25.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 54 | 42.68% |
| HPQ240517P00026000 | 2024-04-30 10:52AM EDT | 26.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 1 | 1,177 | 26.56% |
| HPQ240517P00026500 | 2024-04-26 2:28PM EDT | 26.50 | 0.13 | 0.08 | 0.12 | 0.00 | - | 2 | 166 | 25.59% |
| HPQ240517P00027000 | 2024-04-26 3:07PM EDT | 27.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 6 | 1,249 | 25.10% |
| HPQ240517P00027500 | 2024-04-30 1:44PM EDT | 27.50 | 0.32 | 0.31 | 0.34 | +0.04 | +14.29% | 3 | 334 | 24.22% |
| HPQ240517P00028000 | 2024-04-30 10:52AM EDT | 28.00 | 0.51 | 0.51 | 0.53 | +0.08 | +18.60% | 105 | 2,431 | 23.49% |
| HPQ240517P00028500 | 2024-04-30 11:44AM EDT | 28.50 | 0.73 | 0.78 | 0.81 | +0.05 | +7.35% | 204 | 154 | 23.73% |
| HPQ240517P00029000 | 2024-04-29 3:04PM EDT | 29.00 | 1.00 | 1.11 | 1.14 | 0.00 | - | 24 | 3,701 | 23.44% |
| HPQ240517P00029500 | 2024-04-24 12:22PM EDT | 29.50 | 1.36 | 1.30 | 1.82 | 0.00 | - | - | 31 | 38.09% |
| HPQ240517P00030000 | 2024-04-29 10:08AM EDT | 30.00 | 1.75 | 1.95 | 2.06 | 0.00 | - | 1 | 2,218 | 30.18% |
| HPQ240517P00030500 | 2024-04-22 12:11PM EDT | 30.50 | 2.82 | 2.38 | 2.48 | 0.00 | - | - | 26 | 28.91% |
| HPQ240517P00031000 | 2024-04-25 1:48PM EDT | 31.00 | 2.98 | 2.89 | 2.96 | 0.00 | - | 1 | 584 | 31.06% |
| HPQ240517P00032000 | 2024-04-24 11:31AM EDT | 32.00 | 3.85 | 3.45 | 4.00 | 0.00 | - | 12 | 56 | 42.58% |
| HPQ240517P00033000 | 2024-04-11 9:30AM EDT | 33.00 | 3.97 | 4.40 | 5.35 | 0.00 | - | 1 | 0 | 75.49% |
| HPQ240517P00034000 | 2023-12-18 11:12AM EDT | 34.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 1 | 131 | 0.00% |
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 35.00 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 95.12% |
| HPQ240517P00036000 | 2024-03-13 11:17AM EDT | 36.00 | 5.05 | 5.05 | 8.35 | 0.00 | - | 1 | 0 | 99.41% |
© 2024 Yahoo. Tutti i diritti riservati.