Mercados españoles abiertos en 6 hrs 30 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.777,17 -145,86 (-0,37%) Dólar/Euro
1,0916 +0,0010 (+0,09%) Petróleo Brent
78,15 -0,21 (-0,27%) Bitcoin EUR
63.030,62 +1.019,61 (+1,64%)
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 comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607C00019000 | 2024-05-31 9:46AM EDT | 19.00 | 16.80 | 15.30 | 16.45 | 0.00 | - | 1 | 1 | 331.25% |
| HPQ240607C00023000 | 2024-05-31 9:53AM EDT | 23.00 | 12.54 | 11.65 | 13.25 | 0.00 | - | 4 | 4 | 240.63% |
| HPQ240607C00024000 | 2024-06-03 1:44PM EDT | 24.00 | 11.40 | 10.45 | 12.40 | +2.15 | +23.24% | 1 | 17 | 211.72% |
| HPQ240607C00025000 | 2024-05-28 11:00AM EDT | 25.00 | 8.30 | 10.10 | 11.00 | 0.00 | - | 4 | 4 | 227.34% |
| HPQ240607C00026000 | 2024-05-31 9:43AM EDT | 26.00 | 10.05 | 8.30 | 9.45 | 0.00 | - | 3 | 18 | 181.64% |
| HPQ240607C00027000 | 2024-05-24 12:47PM EDT | 27.00 | 5.65 | 7.30 | 8.60 | 0.00 | - | 4 | 0 | 195.70% |
| HPQ240607C00028000 | 2024-05-30 12:14PM EDT | 28.00 | 10.79 | 6.30 | 7.45 | 0.00 | - | 2 | 11 | 144.92% |
| HPQ240607C00028500 | 2024-05-28 9:56AM EDT | 28.50 | 4.80 | 5.65 | 6.95 | 0.00 | - | 6 | 6 | 135.94% |
| HPQ240607C00029000 | 2024-05-31 3:11PM EDT | 29.00 | 7.05 | 5.50 | 6.45 | 0.00 | - | 10 | 36 | 127.34% |
| HPQ240607C00029500 | 2024-05-31 9:30AM EDT | 29.50 | 6.35 | 4.65 | 6.60 | -1.75 | -21.60% | 1 | 1 | 205.66% |
| HPQ240607C00030000 | 2024-06-03 9:51AM EDT | 30.00 | 5.50 | 5.25 | 5.45 | -0.63 | -10.28% | 4 | 110 | 81.25% |
| HPQ240607C00030500 | 2024-06-03 9:33AM EDT | 30.50 | 5.10 | 3.10 | 5.45 | +0.15 | +3.03% | 10 | 18 | 165.82% |
| HPQ240607C00031000 | 2024-06-03 3:36PM EDT | 31.00 | 4.50 | 3.30 | 4.45 | -0.75 | -14.29% | 2 | 167 | 92.19% |
| HPQ240607C00031500 | 2024-06-03 3:36PM EDT | 31.50 | 4.00 | 2.96 | 4.30 | -0.15 | -3.61% | 2 | 35 | 127.34% |
| HPQ240607C00032000 | 2024-05-31 2:58PM EDT | 32.00 | 4.01 | 2.88 | 3.65 | 0.00 | - | 7 | 249 | 100.39% |
| HPQ240607C00032500 | 2024-06-03 1:44PM EDT | 32.50 | 2.90 | 2.67 | 2.97 | -0.72 | -19.89% | 21 | 78 | 68.75% |
| HPQ240607C00033000 | 2024-06-03 12:04PM EDT | 33.00 | 2.34 | 2.19 | 2.80 | +0.13 | +5.88% | 18 | 472 | 62.70% |
| HPQ240607C00033500 | 2024-06-03 3:15PM EDT | 33.50 | 1.95 | 1.65 | 2.16 | -1.04 | -34.78% | 62 | 832 | 69.34% |
| HPQ240607C00034000 | 2024-05-31 2:38PM EDT | 34.00 | 2.00 | 1.25 | 1.59 | 0.00 | - | 451 | 491 | 51.95% |
| HPQ240607C00034500 | 2024-06-03 3:53PM EDT | 34.50 | 1.07 | 0.96 | 1.02 | -0.52 | -32.70% | 27 | 146 | 34.86% |
| HPQ240607C00035000 | 2024-06-03 3:59PM EDT | 35.00 | 0.66 | 0.64 | 0.68 | -0.59 | -47.20% | 409 | 1,062 | 34.38% |
| HPQ240607C00035500 | 2024-06-03 3:58PM EDT | 35.50 | 0.40 | 0.38 | 0.41 | -0.88 | -68.75% | 795 | 565 | 33.40% |
| HPQ240607C00036000 | 2024-06-03 3:59PM EDT | 36.00 | 0.20 | 0.21 | 0.23 | -0.68 | -77.27% | 417 | 1,099 | 33.40% |
| HPQ240607C00036500 | 2024-06-03 3:57PM EDT | 36.50 | 0.12 | 0.11 | 0.15 | -0.48 | -80.00% | 423 | 481 | 36.72% |
| HPQ240607C00037000 | 2024-06-03 3:27PM EDT | 37.00 | 0.08 | 0.06 | 0.10 | -0.31 | -79.49% | 971 | 1,391 | 39.84% |
| HPQ240607C00037500 | 2024-06-03 12:41PM EDT | 37.50 | 0.07 | 0.03 | 0.06 | -0.19 | -73.08% | 131 | 727 | 41.41% |
| HPQ240607C00038000 | 2024-06-03 12:15PM EDT | 38.00 | 0.04 | 0.02 | 0.05 | -0.14 | -77.78% | 756 | 1,805 | 46.09% |
| HPQ240607C00038500 | 2024-06-03 11:13AM EDT | 38.50 | 0.02 | 0.01 | 0.09 | -0.05 | -71.43% | 67 | 627 | 52.34% |
| HPQ240607C00039000 | 2024-06-03 11:42AM EDT | 39.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 141 | 655 | 51.17% |
| HPQ240607C00039500 | 2024-06-03 2:52PM EDT | 39.50 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 9 | 704 | 77.34% |
| HPQ240607C00040000 | 2024-06-03 12:27PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 43 | 806 | 59.38% |
| HPQ240607C00040500 | 2024-06-03 2:17PM EDT | 40.50 | 0.04 | 0.00 | 0.10 | -0.36 | -90.00% | 1 | 206 | 75.39% |
| HPQ240607C00041000 | 2024-06-03 10:57AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 135 | 66.41% |
| HPQ240607C00041500 | 2024-06-03 11:51AM EDT | 41.50 | 0.03 | 0.00 | 0.11 | +0.01 | +50.00% | 2 | 48 | 87.50% |
| HPQ240607C00042000 | 2024-06-03 9:44AM EDT | 42.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 4 | 396 | 87.50% |
| HPQ240607C00042500 | 2024-05-30 2:25PM EDT | 42.50 | 0.15 | 0.00 | 0.01 | 0.00 | - | 28 | 27 | 68.75% |
| HPQ240607C00043000 | 2024-06-03 9:55AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 408 | 295 | 71.88% |
| HPQ240607C00044000 | 2024-06-03 9:35AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 600 | 81.25% |
| HPQ240607C00045000 | 2024-05-31 12:20PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 524 | 87.50% |
| HPQ240607C00046000 | 2024-05-31 11:35AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 146 | 146 | 107.81% |
| HPQ240607C00047000 | 2024-05-31 11:34AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 115.63% |
| HPQ240607C00048000 | 2024-05-31 11:11AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 249.81% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607P00022000 | 2024-05-29 11:41AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 168.75% |
| HPQ240607P00023500 | 2024-05-29 1:45PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 143.75% |
| HPQ240607P00024000 | 2024-05-28 10:03AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 901 | 137.50% |
| HPQ240607P00025000 | 2024-05-28 3:01PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 125.00% |
| HPQ240607P00026000 | 2024-05-16 3:34PM EDT | 26.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 112.50% |
| HPQ240607P00027000 | 2024-05-30 9:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 98.44% |
| HPQ240607P00027500 | 2024-05-30 12:15PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 93.75% |
| HPQ240607P00028000 | 2024-05-31 11:20AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 43 | 87.50% |
| HPQ240607P00028500 | 2024-05-31 10:30AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 125 | 669 | 93.75% |
| HPQ240607P00029000 | 2024-05-31 10:08AM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 92.97% |
| HPQ240607P00029500 | 2024-05-31 1:24PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 306 | 68.75% |
| HPQ240607P00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 153 | 62.50% |
| HPQ240607P00030500 | 2024-06-03 9:55AM EDT | 30.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 169 | 130 | 67.19% |
| HPQ240607P00031000 | 2024-06-03 10:36AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 151 | 56.25% |
| HPQ240607P00031500 | 2024-06-03 3:31PM EDT | 31.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 42 | 69.53% |
| HPQ240607P00032000 | 2024-05-31 11:09AM EDT | 32.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 99 | 53.91% |
| HPQ240607P00032500 | 2024-05-31 3:25PM EDT | 32.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 224 | 236 | 53.13% |
| HPQ240607P00033000 | 2024-06-03 3:22PM EDT | 33.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 43 | 542 | 44.14% |
| HPQ240607P00033500 | 2024-06-03 12:21PM EDT | 33.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 205 | 553 | 36.52% |
| HPQ240607P00034000 | 2024-06-03 1:34PM EDT | 34.00 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 701 | 926 | 31.45% |
| HPQ240607P00034500 | 2024-06-03 3:28PM EDT | 34.50 | 0.11 | 0.13 | 0.15 | +0.06 | +120.00% | 140 | 688 | 30.47% |
| HPQ240607P00035000 | 2024-06-03 3:20PM EDT | 35.00 | 0.27 | 0.28 | 0.30 | +0.16 | +145.45% | 1,247 | 1,225 | 30.08% |
| HPQ240607P00035500 | 2024-06-03 3:31PM EDT | 35.50 | 0.43 | 0.52 | 0.56 | +0.23 | +115.00% | 463 | 303 | 31.45% |
| HPQ240607P00036000 | 2024-06-03 3:36PM EDT | 36.00 | 0.76 | 0.84 | 0.88 | +0.42 | +123.53% | 226 | 598 | 31.06% |
| HPQ240607P00036500 | 2024-06-03 3:53PM EDT | 36.50 | 1.23 | 1.16 | 1.47 | +0.66 | +115.79% | 35 | 146 | 49.02% |
| HPQ240607P00037000 | 2024-06-03 3:11PM EDT | 37.00 | 1.70 | 1.56 | 1.90 | +0.84 | +97.67% | 11 | 219 | 52.54% |
| HPQ240607P00037500 | 2024-06-03 9:59AM EDT | 37.50 | 2.11 | 2.07 | 4.15 | +0.69 | +48.59% | 3 | 336 | 119.53% |
| HPQ240607P00038000 | 2024-06-03 3:26PM EDT | 38.00 | 2.56 | 2.17 | 2.92 | +1.06 | +70.67% | 6 | 1,779 | 71.68% |
| HPQ240607P00038500 | 2024-06-03 2:10PM EDT | 38.50 | 3.10 | 2.62 | 4.00 | -0.45 | -12.68% | 1 | 371 | 66.02% |
| HPQ240607P00039000 | 2024-05-31 12:32PM EDT | 39.00 | 3.80 | 3.55 | 4.70 | 0.00 | - | 390 | 568 | 108.59% |
| HPQ240607P00039500 | 2024-05-31 10:05AM EDT | 39.50 | 4.20 | 2.73 | 5.65 | 0.00 | - | 1 | 197 | 200.59% |
| HPQ240607P00040000 | 2024-05-31 12:54PM EDT | 40.00 | 4.50 | 3.20 | 6.15 | 0.00 | - | 103 | 111 | 210.16% |
| HPQ240607P00040500 | 2024-05-31 1:11PM EDT | 40.50 | 5.10 | 3.70 | 6.65 | 0.00 | - | 4 | 3 | 219.34% |
| HPQ240607P00042000 | 2024-05-30 10:04AM EDT | 42.00 | 5.30 | 6.00 | 7.60 | 0.00 | - | 2 | 2 | 108.20% |
| HPQ240607P00042500 | 2024-05-30 2:09PM EDT | 42.50 | 4.15 | 5.85 | 8.60 | 0.00 | - | 17 | 9 | 94.53% |
| HPQ240607P00043000 | 2024-05-31 10:17AM EDT | 43.00 | 7.47 | 7.00 | 9.10 | 0.00 | - | 1 | 1 | 158.20% |
© 2024 Yahoo. Todos los derechos reservados.