Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.420,66 -1.870,88 (-3,21%)
HashiCorp, Inc. (HCP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517C00020000 | 2024-04-23 2:03PM EDT | 20.00 | 6.90 | 12.50 | 15.00 | 0.00 | - | - | 10 | 346.88% |
| HCP240517C00022000 | 2024-04-25 12:55PM EDT | 22.00 | 11.00 | 10.50 | 12.90 | 0.00 | - | 1 | 1 | 290.43% |
| HCP240517C00023000 | 2024-04-25 9:41AM EDT | 23.00 | 11.04 | 9.50 | 11.90 | 0.00 | - | 4 | 4 | 266.60% |
| HCP240517C00024000 | 2024-04-25 12:49PM EDT | 24.00 | 9.00 | 8.70 | 8.90 | 0.00 | - | 1 | 176 | 50.00% |
| HCP240517C00025000 | 2024-05-06 11:03AM EDT | 25.00 | 7.90 | 7.70 | 7.90 | 0.00 | - | 3 | 292 | 50.00% |
| HCP240517C00026000 | 2024-05-10 10:03AM EDT | 26.00 | 7.00 | 6.70 | 7.00 | +0.40 | +6.06% | 46 | 233 | 92.19% |
| HCP240517C00027000 | 2024-05-09 12:53PM EDT | 27.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 43 | 283 | 0.00% |
| HCP240517C00028000 | 2024-05-10 10:00AM EDT | 28.00 | 4.80 | 4.70 | 4.90 | -0.05 | -1.03% | 10 | 454 | 77.34% |
| HCP240517C00029000 | 2024-05-02 1:22PM EDT | 29.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 10 | 1,946 | 54.30% |
| HCP240517C00030000 | 2024-05-10 3:15PM EDT | 30.00 | 2.80 | 2.75 | 3.40 | 0.00 | - | 4 | 8,767 | 68.36% |
| HCP240517C00031000 | 2024-05-10 3:31PM EDT | 31.00 | 1.80 | 1.35 | 1.85 | -0.01 | -0.55% | 20 | 5,469 | 29.49% |
| HCP240517C00032000 | 2024-05-10 3:58PM EDT | 32.00 | 0.85 | 0.35 | 0.90 | +0.05 | +6.25% | 18 | 9,960 | 20.70% |
| HCP240517C00033000 | 2024-05-09 3:25PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 19,058 | 6.84% |
| HCP240517C00034000 | 2024-05-10 2:23PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6,787 | 20.90% |
| HCP240517C00035000 | 2024-05-07 3:59PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 232 | 7,286 | 12.50% |
| HCP240517C00036000 | 2024-05-03 2:06PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 282 | 42.58% |
| HCP240517C00037000 | 2024-04-23 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 52.34% |
| HCP240517C00038000 | 2024-04-29 2:53PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 53.91% |
| HCP240517C00039000 | 2024-04-24 12:35PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 38 | 61.72% |
| HCP240517C00040000 | 2024-05-03 12:25PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 69.53% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCP240517P00020000 | 2024-04-22 11:37AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 15 | 159.38% |
| HCP240517P00021000 | 2024-04-24 2:03PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 1,817 | 145.31% |
| HCP240517P00022000 | 2024-04-24 11:07AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 686 | 132.03% |
| HCP240517P00023000 | 2024-04-24 1:05PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 1,811 | 118.75% |
| HCP240517P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 83 | 105 | 106.25% |
| HCP240517P00025000 | 2024-04-26 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 554 | 93.75% |
| HCP240517P00026000 | 2024-05-07 12:07PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,089 | 82.03% |
| HCP240517P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,235 | 70.31% |
| HCP240517P00028000 | 2024-05-08 11:21AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 2,698 | 59.38% |
| HCP240517P00029000 | 2024-05-06 3:42PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 88 | 3,144 | 54.30% |
| HCP240517P00030000 | 2024-05-03 1:18PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 11,586 | 42.19% |
| HCP240517P00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 232 | 8,709 | 29.49% |
| HCP240517P00032000 | 2024-05-08 2:14PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,903 | 16.21% |
| HCP240517P00033000 | 2024-05-06 10:13AM EDT | 33.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 223 | 2,433 | 12.99% |
| HCP240517P00034000 | 2024-05-02 10:06AM EDT | 34.00 | 1.05 | 0.90 | 3.30 | 0.00 | - | 1 | 1 | 76.95% |
| HCP240517P00035000 | 2024-05-02 10:06AM EDT | 35.00 | 2.00 | 1.80 | 4.30 | 0.00 | - | 1 | 1 | 92.58% |
| HCP240517P00036000 | 2024-05-02 10:06AM EDT | 36.00 | 2.80 | 2.60 | 5.30 | 0.00 | - | - | 1 | 102.54% |
| HCP240517P00038000 | 2024-05-06 11:30AM EDT | 38.00 | 5.10 | 4.60 | 7.30 | 0.00 | - | 5 | 0 | 130.76% |
© 2024 Yahoo. Todos los derechos reservados.