Helmerich & Payne, Inc. (HP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621C00022500 | 2023-11-16 12:47PM EDT | 22.50 | 14.30 | 14.40 | 16.40 | 0.00 | - | - | 1 | 123.93% |
| HP240621C00025000 | 2024-02-28 1:54PM EDT | 25.00 | 13.82 | 15.40 | 18.00 | 0.00 | - | 1 | 6 | 217.97% |
| HP240621C00027500 | 2024-05-15 3:44PM EDT | 27.50 | 10.80 | 11.10 | 11.90 | 0.00 | - | 1 | 0 | 90.53% |
| HP240621C00030000 | 2024-02-20 1:05PM EDT | 30.00 | 9.70 | 10.60 | 12.30 | 0.00 | - | 1 | 36 | 151.51% |
| HP240621C00032500 | 2024-05-15 12:11PM EDT | 32.50 | 6.00 | 6.10 | 6.70 | 0.00 | - | 5 | 0 | 51.17% |
| HP240621C00035000 | 2024-05-16 11:08AM EDT | 35.00 | 3.46 | 3.80 | 4.10 | 0.00 | - | 2 | 38 | 40.92% |
| HP240621C00037500 | 2024-05-15 9:31AM EDT | 37.50 | 2.30 | 1.95 | 2.05 | 0.00 | - | 2 | 248 | 32.03% |
| HP240621C00040000 | 2024-05-17 3:43PM EDT | 40.00 | 0.75 | 0.70 | 0.85 | +0.15 | +25.00% | 58 | 313 | 30.62% |
| HP240621C00042500 | 2024-05-17 11:28AM EDT | 42.50 | 0.28 | 0.20 | 0.35 | -0.07 | -20.00% | 3 | 1,337 | 32.52% |
| HP240621C00045000 | 2024-05-15 12:22PM EDT | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 473 | 37.50% |
| HP240621C00047500 | 2024-05-16 9:30AM EDT | 47.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 88 | 46.68% |
| HP240621C00050000 | 2024-05-17 11:28AM EDT | 50.00 | 0.11 | 0.00 | 0.80 | -0.14 | -56.00% | 2 | 44 | 64.94% |
| HP240621C00052500 | 2024-05-16 3:17PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 72.17% |
| HP240621C00055000 | 2023-11-16 3:18PM EDT | 55.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | - | 1 | 77.15% |
| HP240621C00060000 | 2023-11-02 3:01PM EDT | 60.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | - | 42 | 89.16% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240621P00020000 | 2024-01-17 10:30AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HP240621P00022500 | 2024-01-16 10:30AM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 50.00% |
| HP240621P00025000 | 2024-02-14 11:12AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 101.37% |
| HP240621P00027500 | 2024-05-08 11:43AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 83.20% |
| HP240621P00030000 | 2024-05-17 2:56PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 559 | 52.54% |
| HP240621P00032500 | 2024-05-17 2:59PM EDT | 32.50 | 0.07 | 0.00 | 0.25 | -0.06 | -46.15% | 10 | 109 | 44.14% |
| HP240621P00035000 | 2024-05-17 1:54PM EDT | 35.00 | 0.25 | 0.20 | 0.25 | -0.13 | -34.21% | 1 | 131 | 29.20% |
| HP240621P00037500 | 2024-05-16 11:31AM EDT | 37.50 | 0.90 | 0.75 | 0.85 | -0.23 | -20.35% | 2 | 206 | 27.39% |
| HP240621P00040000 | 2024-05-16 9:36AM EDT | 40.00 | 2.17 | 2.00 | 2.15 | 0.00 | - | 10 | 764 | 25.88% |
| HP240621P00042500 | 2024-05-01 11:32AM EDT | 42.50 | 4.73 | 4.00 | 4.20 | 0.00 | - | 3 | 40 | 26.76% |
| HP240621P00045000 | 2024-05-08 3:54PM EDT | 45.00 | 6.90 | 6.30 | 8.30 | 0.00 | - | 1 | 15 | 58.01% |
| HP240621P00047500 | 2024-05-17 11:08AM EDT | 47.50 | 9.00 | 8.80 | 9.50 | -1.00 | -10.00% | 1 | 5 | 59.28% |
| HP240621P00050000 | 2023-11-29 11:14AM EDT | 50.00 | 13.60 | 14.10 | 14.40 | 0.00 | - | 1 | 14 | 130.62% |
| HP240621P00052500 | 2024-03-18 10:52AM EDT | 52.50 | 12.20 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 0.00% |
| HP240621P00055000 | 2023-11-16 1:23PM EDT | 55.00 | 18.80 | 16.70 | 19.10 | 0.00 | - | 1 | 0 | 116.31% |
| HP240621P00060000 | 2023-11-16 10:53AM EDT | 60.00 | 22.40 | 21.40 | 24.30 | 0.00 | - | - | 0 | 131.20% |
© 2024 Yahoo. Todos los derechos reservados.