Italia markets close in 5 hours 25 minutes

HP Inc. (HPQ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,78+0,94 (+2,62%)
Alla chiusura: 04:03PM EDT
36,74 -0,04 (-0,11%)
Preborsa: 05:52AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HPQ220520C000150002022-04-12 12:30PM EDT15.0023.6120.5021.050.00-220.00%
HPQ220520C000180002022-05-09 3:11PM EDT18.0019.150.000.000.00-100.00%
HPQ220520C000200002022-04-21 3:29PM EDT20.0018.440.000.000.00-100.00%
HPQ220520C000220002022-05-06 9:35AM EDT22.0014.800.000.000.00-100.00%
HPQ220520C000230002022-05-10 10:37AM EDT23.0015.000.000.000.00-100.00%
HPQ220520C000240002022-05-09 10:56AM EDT24.0012.700.000.000.00-100.00%
HPQ220520C000250002022-05-12 11:10AM EDT25.0011.400.000.000.00-100.00%
HPQ220520C000260002022-05-12 12:39PM EDT26.0010.050.000.000.00-600.00%
HPQ220520C000270002022-05-05 1:55PM EDT27.009.600.000.000.00-100.00%
HPQ220520C000280002022-05-05 3:31PM EDT28.009.550.000.000.00-1000.00%
HPQ220520C000290002022-05-13 3:44PM EDT29.007.850.000.000.00-1000.00%
HPQ220520C000300002022-05-04 2:07PM EDT30.008.390.000.000.00-100.00%
HPQ220520C000310002022-05-10 10:37AM EDT31.007.050.000.000.00-300.00%
HPQ220520C000320002022-05-09 3:49PM EDT32.005.150.000.000.00-3100.00%
HPQ220520C000325002022-05-06 10:39AM EDT32.504.650.000.000.00-100.00%
HPQ220520C000330002022-05-12 1:02PM EDT33.003.220.000.000.00-300.00%
HPQ220520C000335002022-05-12 10:08AM EDT33.502.940.000.000.00-200.00%
HPQ220520C000340002022-05-13 11:07AM EDT34.003.000.000.000.00-100.00%
HPQ220520C000345002022-05-12 1:50PM EDT34.501.650.000.000.00-900.00%
HPQ220520C000350002022-05-13 3:40PM EDT35.002.080.000.000.00-1100.00%
HPQ220520C000355002022-05-13 2:05PM EDT35.501.410.000.000.00-900.00%
HPQ220520C000360002022-05-13 3:46PM EDT36.001.400.000.000.00-3300.00%
HPQ220520C000365002022-05-13 2:40PM EDT36.500.840.000.000.00-4500.00%
HPQ220520C000370002022-05-13 3:46PM EDT37.000.780.000.000.00-14601.56%
HPQ220520C000375002022-05-13 3:51PM EDT37.500.530.000.000.00-11006.25%
HPQ220520C000380002022-05-13 3:49PM EDT38.000.340.000.000.00-15406.25%
HPQ220520C000385002022-05-13 3:44PM EDT38.500.230.000.000.00-1,124012.50%
HPQ220520C000390002022-05-13 3:57PM EDT39.000.150.000.000.00-215012.50%
HPQ220520C000395002022-05-12 3:59PM EDT39.500.080.000.000.00-674012.50%
HPQ220520C000400002022-05-13 3:44PM EDT40.000.070.000.000.00-76025.00%
HPQ220520C000405002022-05-13 3:48PM EDT40.500.040.000.000.00-17025.00%
HPQ220520C000410002022-05-13 12:01PM EDT41.000.030.000.000.00-1025.00%
HPQ220520C000415002022-05-13 9:30AM EDT41.500.050.000.000.00-15025.00%
HPQ220520C000420002022-05-13 12:31PM EDT42.000.020.000.000.00-1025.00%
HPQ220520C000425002022-05-10 11:33AM EDT42.500.050.000.000.00-6025.00%
HPQ220520C000430002022-05-12 3:44PM EDT43.000.020.000.000.00-15025.00%
HPQ220520C000435002022-05-10 1:36PM EDT43.500.050.000.000.00-16025.00%
HPQ220520C000440002022-05-11 3:47PM EDT44.000.020.000.000.00-4050.00%
HPQ220520C000450002022-05-10 11:18AM EDT45.000.040.000.000.00-1050.00%
HPQ220520C000460002022-05-04 3:42PM EDT46.000.040.000.000.00-21050.00%
HPQ220520C000470002022-04-26 11:34AM EDT47.000.020.000.000.00-2050.00%
HPQ220520C000480002022-04-22 11:03AM EDT48.000.010.000.000.00-1050.00%
HPQ220520C000490002022-05-09 9:30AM EDT49.000.010.000.000.00-1050.00%
HPQ220520C000500002022-05-10 2:35PM EDT50.000.020.000.000.00-3050.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
HPQ220520P000200002022-05-12 12:18PM EDT20.000.010.000.000.00-50050.00%
HPQ220520P000210002021-11-22 11:11AM EDT21.000.260.010.170.00-1218252.34%
HPQ220520P000220002022-04-12 9:47AM EDT22.000.030.000.750.00-28312.89%
HPQ220520P000230002022-03-04 10:31AM EDT23.000.300.000.540.00-117268.75%
HPQ220520P000240002022-04-21 3:28PM EDT24.000.020.000.000.00-1050.00%
HPQ220520P000250002022-04-28 9:37AM EDT25.000.060.000.000.00-3050.00%
HPQ220520P000260002022-05-13 12:58PM EDT26.000.020.000.000.00-1050.00%
HPQ220520P000270002022-05-13 11:36AM EDT27.000.010.000.000.00-1050.00%
HPQ220520P000280002022-05-12 1:39PM EDT28.000.070.000.000.00-6050.00%
HPQ220520P000290002022-05-13 12:16PM EDT29.000.030.000.000.00-5050.00%
HPQ220520P000300002022-05-13 3:46PM EDT30.000.020.000.000.00-172050.00%
HPQ220520P000305002022-05-16 12:14AM EDT30.500.040.000.000.00---50.00%
HPQ220520P000310002022-05-13 1:18PM EDT31.000.050.000.000.00-30050.00%
HPQ220520P000315002022-05-12 1:13PM EDT31.500.130.000.000.00-1025.00%
HPQ220520P000320002022-05-13 1:07PM EDT32.000.060.000.000.00-25025.00%
HPQ220520P000325002022-05-13 3:36PM EDT32.500.100.000.000.00-94025.00%
HPQ220520P000330002022-05-13 3:37PM EDT33.000.110.000.000.00-234025.00%
HPQ220520P000335002022-05-13 3:33PM EDT33.500.150.000.000.00-12025.00%
HPQ220520P000340002022-05-13 3:35PM EDT34.000.190.000.000.00-70012.50%
HPQ220520P000345002022-05-13 3:51PM EDT34.500.250.000.000.00-218012.50%
HPQ220520P000350002022-05-13 3:57PM EDT35.000.310.000.000.00-179012.50%
HPQ220520P000355002022-05-13 3:33PM EDT35.500.430.000.000.00-2806.25%
HPQ220520P000360002022-05-13 3:58PM EDT36.000.550.000.000.00-8906.25%
HPQ220520P000365002022-05-13 3:19PM EDT36.500.740.000.000.00-903.13%
HPQ220520P000370002022-05-13 3:51PM EDT37.000.970.000.000.00-8900.00%
HPQ220520P000375002022-05-13 12:50PM EDT37.501.240.000.000.00-1400.00%
HPQ220520P000380002022-05-13 3:19PM EDT38.001.550.000.000.00-2400.00%
HPQ220520P000385002022-05-11 2:32PM EDT38.502.590.000.000.00-3000.00%
HPQ220520P000390002022-05-13 3:09PM EDT39.002.480.000.000.00-2500.00%
HPQ220520P000395002022-05-13 2:15PM EDT39.503.090.000.000.00-200.00%
HPQ220520P000400002022-05-13 3:50PM EDT40.003.250.000.000.00-600.00%
HPQ220520P000405002022-05-05 2:18PM EDT40.502.790.000.000.00-1100.00%
HPQ220520P000410002022-05-06 11:51AM EDT41.003.950.000.000.00-200.00%
HPQ220520P000415002022-05-05 3:50PM EDT41.503.800.000.000.00-200.00%
HPQ220520P000420002022-05-12 12:48PM EDT42.006.010.000.000.00-100.00%
HPQ220520P000425002022-04-20 10:02AM EDT42.503.650.000.000.00--00.00%
HPQ220520P000430002022-05-06 2:11PM EDT43.005.750.000.000.00-100.00%
HPQ220520P000440002022-05-11 3:25PM EDT44.007.900.000.000.00-100.00%
HPQ220520P000450002022-04-27 11:30AM EDT45.008.650.000.000.00-100.00%
HPQ220520P000460002022-05-05 3:51PM EDT46.008.050.000.000.00-100.00%
HPQ220520P000470002022-04-26 9:32AM EDT47.009.950.000.000.00-100.00%
HPQ220520P000480002022-05-10 12:02PM EDT48.0010.250.000.000.00-200.00%
HPQ220520P000490002022-05-05 10:14AM EDT49.0010.200.000.000.00--00.00%
HPQ220520P000500002022-05-06 1:02PM EDT50.0012.400.000.000.00-100.00%