Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.140,16 -355,44 (-0,60%)
HP Inc. (HPQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:25.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 2024-05-17 | 2.96 | 2.21 | 5.00 | 0.00 | - | 2 | 22 | 75.68% |
| HPQ240524C00025000 | 2024-04-16 12:01PM EDT | 2024-05-24 | 3.07 | 2.77 | 3.45 | 0.00 | - | - | 1 | 51.56% |
| HPQ240621C00025000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 3.00 | 2.19 | 3.55 | 0.00 | - | 4 | 476 | 37.31% |
| HPQ240719C00025000 | 2024-04-17 12:44PM EDT | 2024-07-19 | 3.33 | 2.35 | 3.60 | 0.00 | - | 3 | 223 | 31.15% |
| HPQ240816C00025000 | 2024-05-02 11:02AM EDT | 2024-08-16 | 3.40 | 2.62 | 3.75 | 0.00 | - | 2 | 166 | 30.27% |
| HPQ240920C00025000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 4.05 | 3.85 | 4.00 | 0.00 | - | 1 | 34 | 31.01% |
| HPQ241115C00025000 | 2024-05-03 9:49AM EDT | 2024-11-15 | 4.45 | 2.86 | 5.20 | +0.05 | +1.14% | 1 | 38 | 43.75% |
| HPQ241220C00025000 | 2024-05-03 10:58AM EDT | 2024-12-20 | 4.50 | 4.35 | 4.50 | -0.15 | -3.23% | 1 | 55 | 31.06% |
| HPQ250117C00025000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 4.75 | 4.45 | 4.60 | 0.00 | - | 8 | 1,539 | 30.59% |
| HPQ250620C00025000 | 2024-04-26 11:21AM EDT | 2025-06-20 | 5.37 | 3.50 | 5.70 | 0.00 | - | 6 | 119 | 34.89% |
| HPQ251219C00025000 | 2024-04-24 12:17PM EDT | 2025-12-19 | 6.10 | 5.15 | 6.85 | 0.00 | - | 8 | 239 | 38.11% |
| HPQ260116C00025000 | 2024-05-01 9:42AM EDT | 2026-01-16 | 5.79 | 3.55 | 8.40 | 0.00 | - | 4 | 73 | 49.19% |
| HPQ261218C00025000 | 2024-04-18 3:10PM EDT | 2026-12-18 | 6.69 | 6.50 | 7.50 | 0.00 | - | 1 | 13 | 34.03% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.32 | 0.00 | - | - | 20 | 79.69% |
| HPQ240517P00025000 | 2024-05-03 2:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.27 | -0.02 | -50.00% | 1 | 341 | 89.84% |
| HPQ240524P00025000 | 2024-04-25 11:52AM EDT | 2024-05-24 | 0.09 | 0.01 | 1.31 | 0.00 | - | 1 | 5 | 73.73% |
| HPQ240531P00025000 | 2024-05-01 10:16AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.19 | 0.00 | - | 2 | 55 | 39.45% |
| HPQ240621P00025000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 0.24 | 0.21 | 0.25 | -0.06 | -20.00% | 1 | 3,587 | 32.42% |
| HPQ240719P00025000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.41 | 0.30 | 0.32 | 0.00 | - | 4 | 179 | 28.08% |
| HPQ240816P00025000 | 2024-04-29 12:59PM EDT | 2024-08-16 | 0.43 | 0.37 | 0.63 | 0.00 | - | 2 | 249 | 31.64% |
| HPQ240920P00025000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 0.66 | 0.62 | 1.28 | -0.11 | -14.29% | 2 | 272 | 39.28% |
| HPQ241115P00025000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 1.07 | 0.82 | 0.88 | 0.00 | - | 1 | 12 | 27.15% |
| HPQ241220P00025000 | 2024-05-01 1:32PM EDT | 2024-12-20 | 1.27 | 1.07 | 1.12 | 0.00 | - | 9 | 138 | 28.37% |
| HPQ250117P00025000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 1.27 | 1.15 | 2.24 | 0.00 | - | 5 | 5,387 | 40.72% |
| HPQ250620P00025000 | 2024-04-23 11:06AM EDT | 2025-06-20 | 2.02 | 1.53 | 2.19 | 0.00 | - | 118 | 623 | 31.75% |
| HPQ251219P00025000 | 2024-05-03 12:00PM EDT | 2025-12-19 | 2.50 | 2.40 | 2.59 | -0.15 | -5.66% | 10 | 2,459 | 29.64% |
| HPQ260116P00025000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 2.65 | 2.46 | 2.66 | 0.00 | - | 10 | 236 | 29.49% |
| HPQ261218P00025000 | 2024-05-02 1:22PM EDT | 2026-12-18 | 3.49 | 2.57 | 5.80 | 0.00 | - | 25 | 35 | 43.30% |
© 2024 Yahoo. Tutti i diritti riservati.