Italia markets closed
Dow Jones
37.938,72 -447,37 (-1,17%) Nasdaq
15.777,82 -205,26 (-1,28%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
56.023,32 -2.606,24 (-4,45%) CMC Crypto 200
1.289,77 -49,30 (-3,69%)
HP Inc. (HPQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:17PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621C00018000 | 2024-04-24 12:41PM EDT | 18.00 | 10.50 | 10.15 | 10.30 | 0.00 | - | 10 | 12 | 69.14% |
| HPQ240621C00020000 | 2024-03-04 11:00AM EDT | 20.00 | 8.40 | 8.90 | 11.90 | 0.00 | - | 1 | 26 | 151.12% |
| HPQ240621C00023000 | 2024-02-14 3:16PM EDT | 23.00 | 5.88 | 6.00 | 9.95 | 0.00 | - | 1 | 24 | 130.66% |
| HPQ240621C00024000 | 2024-04-24 11:37AM EDT | 24.00 | 4.26 | 4.30 | 6.40 | 0.00 | - | - | 1 | 71.78% |
| HPQ240621C00025000 | 2024-04-24 10:05AM EDT | 25.00 | 3.00 | 3.40 | 4.25 | 0.00 | - | 4 | 476 | 58.98% |
| HPQ240621C00027000 | 2024-04-30 9:30AM EDT | 27.00 | 1.91 | 1.92 | 1.95 | +0.75 | +64.66% | 2 | 1,510 | 31.49% |
| HPQ240621C00028000 | 2024-04-30 1:35PM EDT | 28.00 | 1.36 | 1.34 | 1.37 | +0.04 | +3.03% | 25 | 129 | 30.76% |
| HPQ240621C00029000 | 2024-04-30 10:30AM EDT | 29.00 | 1.00 | 0.90 | 0.93 | +0.02 | +2.04% | 47 | 192 | 30.57% |
| HPQ240621C00030000 | 2024-04-30 1:13PM EDT | 30.00 | 0.61 | 0.58 | 0.61 | -0.02 | -3.17% | 3 | 7,182 | 30.57% |
| HPQ240621C00031000 | 2024-04-30 11:13AM EDT | 31.00 | 0.44 | 0.36 | 0.40 | +0.04 | +10.00% | 1 | 486 | 31.01% |
| HPQ240621C00032000 | 2024-04-30 2:14PM EDT | 32.00 | 0.24 | 0.22 | 0.26 | -0.02 | -7.69% | 1 | 12,078 | 31.59% |
| HPQ240621C00033000 | 2024-04-30 2:14PM EDT | 33.00 | 0.15 | 0.15 | 0.18 | -0.04 | -21.05% | 1 | 12 | 32.81% |
| HPQ240621C00034000 | 2024-04-22 10:36AM EDT | 34.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | - | 3 | 34.18% |
| HPQ240621C00035000 | 2024-04-26 3:43PM EDT | 35.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 2 | 3,721 | 37.40% |
| HPQ240621C00037000 | 2024-04-22 2:23PM EDT | 37.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 11 | 805 | 51.95% |
| HPQ240621C00040000 | 2024-04-01 9:30AM EDT | 40.00 | 0.20 | 0.00 | 0.39 | 0.00 | - | 2 | 242 | 59.47% |
| HPQ240621C00042000 | 2023-12-27 3:56PM EDT | 42.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 364 | 54.30% |
| HPQ240621C00045000 | 2023-12-27 3:44PM EDT | 45.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 73 | 59.38% |
| HPQ240621C00050000 | 2024-04-17 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 63.28% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240621P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 207 | 82.81% |
| HPQ240621P00018000 | 2024-04-08 11:35AM EDT | 18.00 | 0.05 | 0.00 | 1.43 | 0.00 | - | 3 | 213 | 111.62% |
| HPQ240621P00020000 | 2024-03-21 10:43AM EDT | 20.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 14 | 135 | 52.93% |
| HPQ240621P00023000 | 2024-04-30 9:30AM EDT | 23.00 | 0.15 | 0.08 | 0.11 | +0.07 | +87.50% | 1 | 3,547 | 35.94% |
| HPQ240621P00024000 | 2024-04-30 10:57AM EDT | 24.00 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 4 | 1 | 33.40% |
| HPQ240621P00025000 | 2024-04-29 11:50AM EDT | 25.00 | 0.25 | 0.27 | 0.30 | 0.00 | - | 3 | 3,587 | 32.42% |
| HPQ240621P00026000 | 2024-04-30 9:52AM EDT | 26.00 | 0.45 | 0.47 | 0.50 | +0.01 | +2.27% | 2 | 98 | 31.45% |
| HPQ240621P00027000 | 2024-04-30 1:33PM EDT | 27.00 | 0.79 | 0.78 | 0.82 | +0.06 | +8.22% | 2 | 10,221 | 31.10% |
| HPQ240621P00028000 | 2024-04-29 3:24PM EDT | 28.00 | 1.19 | 1.24 | 1.27 | 0.00 | - | 76 | 126 | 31.10% |
| HPQ240621P00029000 | 2024-04-26 3:34PM EDT | 29.00 | 1.85 | 1.82 | 1.85 | 0.00 | - | 8 | 168 | 31.40% |
| HPQ240621P00030000 | 2024-04-30 2:01PM EDT | 30.00 | 2.46 | 2.51 | 2.55 | -0.01 | -0.40% | 62 | 3,179 | 31.98% |
| HPQ240621P00031000 | 2024-04-26 2:06PM EDT | 31.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | 12 | 18 | 34.52% |
| HPQ240621P00032000 | 2024-04-30 1:54PM EDT | 32.00 | 4.15 | 4.15 | 4.25 | +1.10 | +36.07% | 10 | 997 | 35.45% |
| HPQ240621P00033000 | 2024-04-19 10:25AM EDT | 33.00 | 5.35 | 4.65 | 5.15 | 0.00 | - | 2 | 2 | 36.62% |
| HPQ240621P00035000 | 2024-03-07 12:55PM EDT | 35.00 | 4.80 | 5.10 | 7.15 | 0.00 | - | 2 | 1,005 | 45.41% |
| HPQ240621P00037000 | 2023-09-01 9:33AM EDT | 37.00 | 7.35 | 11.10 | 11.40 | 0.00 | - | 5 | 0 | 117.87% |
| HPQ240621P00040000 | 2023-05-25 10:01AM EDT | 40.00 | 9.75 | 10.05 | 10.85 | 0.00 | - | - | 1 | 0.00% |
| HPQ240621P00042000 | 2023-12-08 11:14AM EDT | 42.00 | 12.75 | 11.70 | 12.80 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.