Mercados españoles abiertos en 5 hrs 12 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.619,01 -304,02 (-0,78%) Dólar/Euro
1,0912 +0,0006 (+0,05%) Petróleo Brent
77,84 -0,52 (-0,66%) Bitcoin EUR
63.303,82 +816,12 (+1,31%)
HP Inc. (HPQ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614C00019000 | 2024-05-24 10:42AM EDT | 19.00 | 13.50 | 15.30 | 17.30 | 0.00 | - | 1 | 1 | 325.00% |
| HPQ240614C00028000 | 2024-05-21 10:00AM EDT | 28.00 | 4.16 | 6.05 | 8.55 | 0.00 | - | 1 | 1 | 175.98% |
| HPQ240614C00029000 | 2024-05-22 10:31AM EDT | 29.00 | 4.18 | 6.25 | 6.60 | 0.00 | - | 3 | 13 | 73.05% |
| HPQ240614C00030000 | 2024-05-30 12:34PM EDT | 30.00 | 9.50 | 4.45 | 5.90 | 0.00 | - | 3 | 52 | 103.71% |
| HPQ240614C00031000 | 2024-05-30 3:19PM EDT | 31.00 | 7.30 | 2.69 | 4.50 | 0.00 | - | 108 | 88 | 60.55% |
| HPQ240614C00031500 | 2024-05-31 3:34PM EDT | 31.50 | 4.69 | 2.06 | 4.25 | 0.00 | - | 3 | 3 | 73.54% |
| HPQ240614C00032000 | 2024-05-30 11:21AM EDT | 32.00 | 6.00 | 2.26 | 4.45 | 0.00 | - | 17 | 130 | 104.88% |
| HPQ240614C00032500 | 2024-05-30 12:49PM EDT | 32.50 | 6.85 | 2.78 | 2.97 | 0.00 | - | 16 | 70 | 41.50% |
| HPQ240614C00033000 | 2024-05-31 3:22PM EDT | 33.00 | 2.47 | 2.24 | 2.57 | -0.73 | -22.81% | 1 | 300 | 42.97% |
| HPQ240614C00033500 | 2024-06-03 3:01PM EDT | 33.50 | 2.05 | 1.72 | 2.07 | -0.78 | -27.56% | 132 | 513 | 36.72% |
| HPQ240614C00034000 | 2024-05-31 11:58AM EDT | 34.00 | 1.66 | 1.43 | 1.75 | 0.00 | - | 10 | 124 | 39.45% |
| HPQ240614C00034500 | 2024-06-03 1:11PM EDT | 34.50 | 1.11 | 1.01 | 1.17 | +0.10 | +9.90% | 56 | 52 | 28.22% |
| HPQ240614C00035000 | 2024-06-03 3:36PM EDT | 35.00 | 0.92 | 0.80 | 0.84 | -0.58 | -38.67% | 267 | 143 | 27.44% |
| HPQ240614C00035500 | 2024-06-03 3:42PM EDT | 35.50 | 0.61 | 0.54 | 0.58 | -0.48 | -44.04% | 60 | 160 | 27.15% |
| HPQ240614C00036000 | 2024-06-03 3:42PM EDT | 36.00 | 0.38 | 0.36 | 0.40 | -0.59 | -60.82% | 227 | 224 | 27.83% |
| HPQ240614C00037000 | 2024-06-03 3:49PM EDT | 37.00 | 0.17 | 0.14 | 0.20 | -0.35 | -67.31% | 117 | 203 | 30.47% |
| HPQ240614C00038000 | 2024-06-03 2:56PM EDT | 38.00 | 0.09 | 0.07 | 0.11 | -0.20 | -68.97% | 69 | 649 | 33.79% |
| HPQ240614C00039000 | 2024-06-03 11:44AM EDT | 39.00 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 36 | 339 | 36.52% |
| HPQ240614C00040000 | 2024-06-03 12:47PM EDT | 40.00 | 0.05 | 0.01 | 0.25 | -0.02 | -28.57% | 203 | 433 | 51.95% |
| HPQ240614C00041000 | 2024-05-31 2:38PM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 161 | 55.86% |
| HPQ240614C00042000 | 2024-05-31 3:51PM EDT | 42.00 | 0.08 | 0.01 | 0.40 | +0.02 | +33.33% | 25 | 62 | 74.22% |
| HPQ240614C00043000 | 2024-05-31 3:13PM EDT | 43.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 11 | 29 | 75.00% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240614P00025000 | 2024-05-31 12:06PM EDT | 25.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 180.86% |
| HPQ240614P00026000 | 2024-06-03 10:19AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 1 | 3 | 73.44% |
| HPQ240614P00027000 | 2024-05-31 10:42AM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 21 | 65.63% |
| HPQ240614P00028000 | 2024-05-30 9:40AM EDT | 28.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 92 | 93 | 57.03% |
| HPQ240614P00029000 | 2024-05-30 9:30AM EDT | 29.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 1 | 85 | 88.28% |
| HPQ240614P00030000 | 2024-06-03 1:21PM EDT | 30.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 4 | 19 | 53.91% |
| HPQ240614P00030500 | 2024-05-31 12:20PM EDT | 30.50 | 0.06 | 0.01 | 0.09 | 0.00 | - | 14 | 12 | 55.86% |
| HPQ240614P00031000 | 2024-06-03 11:47AM EDT | 31.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 1,600 | 45 | 42.97% |
| HPQ240614P00031500 | 2024-06-03 12:45PM EDT | 31.50 | 0.04 | 0.02 | 0.25 | -0.10 | -71.43% | 200 | 1 | 50.78% |
| HPQ240614P00032000 | 2024-06-03 2:00PM EDT | 32.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 10 | 20 | 41.02% |
| HPQ240614P00032500 | 2024-06-03 2:35PM EDT | 32.50 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 10 | 13 | 34.96% |
| HPQ240614P00033000 | 2024-06-03 2:33PM EDT | 33.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 28 | 25 | 32.81% |
| HPQ240614P00033500 | 2024-06-03 3:36PM EDT | 33.50 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 9 | 23 | 31.74% |
| HPQ240614P00034000 | 2024-06-03 3:11PM EDT | 34.00 | 0.24 | 0.24 | 0.29 | +0.12 | +100.00% | 84 | 154 | 32.42% |
| HPQ240614P00034500 | 2024-06-03 3:11PM EDT | 34.50 | 0.40 | 0.39 | 0.43 | -0.07 | -14.89% | 68 | 4 | 31.93% |
| HPQ240614P00035000 | 2024-06-03 3:13PM EDT | 35.00 | 0.61 | 0.60 | 0.64 | +0.16 | +35.56% | 107 | 137 | 32.42% |
| HPQ240614P00035500 | 2024-06-03 3:12PM EDT | 35.50 | 0.87 | 0.87 | 0.92 | -0.05 | -5.43% | 34 | 8 | 33.69% |
| HPQ240614P00036000 | 2024-06-03 3:44PM EDT | 36.00 | 1.21 | 1.21 | 1.27 | +0.37 | +44.05% | 45 | 79 | 36.04% |
| HPQ240614P00037000 | 2024-06-03 9:54AM EDT | 37.00 | 2.00 | 1.84 | 2.33 | +0.49 | +32.45% | 5 | 99 | 52.93% |
| HPQ240614P00038000 | 2024-05-31 2:21PM EDT | 38.00 | 2.54 | 1.84 | 3.45 | 0.00 | - | 63 | 294 | 71.05% |
| HPQ240614P00039000 | 2024-05-31 10:05AM EDT | 39.00 | 4.00 | 2.94 | 4.90 | 0.00 | - | 44 | 142 | 52.64% |
| HPQ240614P00040000 | 2024-06-03 10:09AM EDT | 40.00 | 5.00 | 4.65 | 6.60 | +0.20 | +4.17% | 10 | 14 | 102.05% |
| HPQ240614P00041000 | 2024-05-31 11:57AM EDT | 41.00 | 5.80 | 4.10 | 7.80 | 0.00 | - | 4 | 4 | 71.97% |
| HPQ240614P00043000 | 2024-05-30 3:32PM EDT | 43.00 | 5.05 | 7.80 | 9.80 | 0.00 | - | 1 | 1 | 140.23% |
© 2024 Yahoo. Todos los derechos reservados.