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
56.527,18 -17,14 (-0,03%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00015000 | 2024-05-08 12:35PM EDT | 15.00 | 14.20 | 13.65 | 16.20 | 0.00 | - | 4 | 7 | 308.20% |
| HPQ240517C00018000 | 2024-05-08 12:35PM EDT | 18.00 | 11.20 | 10.70 | 12.90 | 0.00 | - | - | 1 | 196.88% |
| HPQ240517C00019000 | 2024-05-09 12:49PM EDT | 19.00 | 10.55 | 9.00 | 11.75 | 0.00 | - | 5 | 5 | 342.97% |
| HPQ240517C00020000 | 2024-04-25 11:15AM EDT | 20.00 | 7.90 | 8.00 | 11.50 | 0.00 | - | 5 | 5 | 135.94% |
| HPQ240517C00021000 | 2024-05-10 1:36PM EDT | 21.00 | 8.70 | 7.80 | 8.85 | +1.10 | +14.47% | 10 | 7 | 157.81% |
| HPQ240517C00022000 | 2024-01-22 10:35AM EDT | 22.00 | 7.70 | 6.55 | 6.95 | 0.00 | - | 2 | 83 | 0.00% |
| HPQ240517C00023000 | 2024-04-30 9:57AM EDT | 23.00 | 5.25 | 6.65 | 6.85 | 0.00 | - | 6 | 22 | 93.75% |
| HPQ240517C00024000 | 2024-02-29 11:01AM EDT | 24.00 | 4.30 | 4.70 | 6.65 | 0.00 | - | 2 | 25 | 200.00% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 25.00 | 2.96 | 2.70 | 4.85 | 0.00 | - | 2 | 22 | 90.23% |
| HPQ240517C00026000 | 2024-05-08 10:22AM EDT | 26.00 | 3.75 | 2.95 | 4.80 | +0.88 | +30.66% | 1 | 480 | 77.93% |
| HPQ240517C00026500 | 2024-05-02 10:04AM EDT | 26.50 | 1.20 | 2.10 | 3.35 | 0.00 | - | 1 | 24 | 66.21% |
| HPQ240517C00027000 | 2024-05-09 10:02AM EDT | 27.00 | 2.64 | 2.18 | 2.94 | 0.00 | - | 21 | 710 | 68.56% |
| HPQ240517C00027500 | 2024-05-08 3:19PM EDT | 27.50 | 2.28 | 0.85 | 2.44 | +0.17 | +8.06% | 2 | 211 | 59.57% |
| HPQ240517C00028000 | 2024-05-10 10:51AM EDT | 28.00 | 1.85 | 1.59 | 1.86 | +0.16 | +9.47% | 2 | 2,391 | 42.77% |
| HPQ240517C00028500 | 2024-05-10 2:47PM EDT | 28.50 | 1.30 | 1.10 | 1.38 | +0.24 | +22.64% | 10 | 919 | 35.74% |
| HPQ240517C00029000 | 2024-05-10 3:58PM EDT | 29.00 | 0.88 | 0.83 | 0.91 | +0.09 | +11.39% | 86 | 2,723 | 28.61% |
| HPQ240517C00029500 | 2024-05-10 3:59PM EDT | 29.50 | 0.47 | 0.45 | 0.49 | +0.01 | +2.17% | 163 | 1,031 | 22.56% |
| HPQ240517C00030000 | 2024-05-10 3:57PM EDT | 30.00 | 0.25 | 0.22 | 0.24 | -0.01 | -3.85% | 1,083 | 8,510 | 21.97% |
| HPQ240517C00030500 | 2024-05-10 3:31PM EDT | 30.50 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 91 | 222 | 24.41% |
| HPQ240517C00031000 | 2024-05-10 3:19PM EDT | 31.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 13 | 3,664 | 27.74% |
| HPQ240517C00031500 | 2024-05-09 11:14AM EDT | 31.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 15 | 176 | 32.03% |
| HPQ240517C00032000 | 2024-05-09 2:21PM EDT | 32.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 54 | 3,568 | 38.28% |
| HPQ240517C00032500 | 2024-05-10 1:13PM EDT | 32.50 | 0.04 | 0.02 | 0.18 | -0.11 | -73.33% | 300 | 5 | 50.00% |
| HPQ240517C00033000 | 2024-05-10 1:12PM EDT | 33.00 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 111 | 5,034 | 56.06% |
| HPQ240517C00033500 | 2024-05-10 1:14PM EDT | 33.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 200 | 17 | 60.35% |
| HPQ240517C00034000 | 2024-05-08 1:38PM EDT | 34.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 745 | 59.38% |
| HPQ240517C00035000 | 2024-05-10 2:18PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 14,493 | 55.47% |
| HPQ240517C00036000 | 2024-04-04 10:05AM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 28 | 64.06% |
| HPQ240517C00037000 | 2024-04-04 10:05AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 176 | 71.09% |
| HPQ240517C00038000 | 2024-04-11 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 68.75% |
| HPQ240517C00040000 | 2023-11-17 11:31AM EDT | 40.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 2 | 5 | 133.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00015000 | 2024-04-30 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 112 | 181.25% |
| HPQ240517P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,917 | 125.00% |
| HPQ240517P00021000 | 2024-02-27 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 132.03% |
| HPQ240517P00022000 | 2024-04-15 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 126 | 121.88% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 80 | 101.56% |
| HPQ240517P00024000 | 2024-05-10 12:36PM EDT | 24.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 195 | 87.50% |
| HPQ240517P00025000 | 2024-05-10 2:44PM EDT | 25.00 | 0.02 | 0.01 | 0.17 | +0.01 | +100.00% | 27 | 337 | 82.81% |
| HPQ240517P00025500 | 2024-04-26 10:45AM EDT | 25.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 200 | 54 | 81.64% |
| HPQ240517P00026000 | 2024-05-09 1:47PM EDT | 26.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 200 | 1,091 | 53.91% |
| HPQ240517P00026500 | 2024-05-10 3:15PM EDT | 26.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 201 | 210 | 52.34% |
| HPQ240517P00027000 | 2024-05-10 3:21PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,524 | 43.36% |
| HPQ240517P00027500 | 2024-05-09 9:30AM EDT | 27.50 | 0.01 | 0.02 | 0.15 | -0.04 | -80.00% | 1 | 417 | 52.34% |
| HPQ240517P00028000 | 2024-05-10 12:37PM EDT | 28.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 8 | 2,583 | 31.64% |
| HPQ240517P00028500 | 2024-05-09 11:45AM EDT | 28.50 | 0.09 | 0.03 | 0.07 | 0.00 | - | 21 | 416 | 26.76% |
| HPQ240517P00029000 | 2024-05-10 3:53PM EDT | 29.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 153 | 3,476 | 21.49% |
| HPQ240517P00029500 | 2024-05-10 3:37PM EDT | 29.50 | 0.22 | 0.20 | 0.22 | -0.09 | -29.03% | 115 | 271 | 19.43% |
| HPQ240517P00030000 | 2024-05-10 3:39PM EDT | 30.00 | 0.48 | 0.45 | 0.48 | -0.11 | -18.64% | 277 | 2,237 | 19.43% |
| HPQ240517P00030500 | 2024-04-22 12:11PM EDT | 30.50 | 2.82 | 0.83 | 1.03 | 0.00 | - | - | 20 | 33.40% |
| HPQ240517P00031000 | 2024-04-25 1:48PM EDT | 31.00 | 2.98 | 1.21 | 2.13 | 0.00 | - | 1 | 71 | 52.93% |
| HPQ240517P00032000 | 2024-05-08 10:40AM EDT | 32.00 | 3.15 | 1.97 | 2.49 | 0.00 | - | 2 | 2 | 55.27% |
| HPQ240517P00033000 | 2024-04-11 9:30AM EDT | 33.00 | 3.97 | 1.26 | 5.30 | 0.00 | - | 1 | 0 | 197.75% |
| HPQ240517P00033500 | 2024-04-29 2:32PM EDT | 33.50 | 5.20 | 2.92 | 5.80 | 0.00 | - | - | 0 | 109.18% |
| HPQ240517P00034000 | 2023-12-18 11:12AM EDT | 34.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 1 | 131 | 166.80% |
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 35.00 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 239.26% |
| HPQ240517P00036000 | 2024-03-13 11:17AM EDT | 36.00 | 5.05 | 5.05 | 8.35 | 0.00 | - | 1 | 0 | 128.91% |
© 2024 Yahoo. Todos los derechos reservados.