HP Inc. (HPQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:41PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517C00015000 | 2024-05-08 12:35PM EDT | 15.00 | 14.20 | 15.05 | 15.15 | 0.00 | - | 4 | 7 | 231.25% |
| HPQ240517C00018000 | 2024-05-08 12:35PM EDT | 18.00 | 11.20 | 10.05 | 12.15 | 0.00 | - | - | 1 | 225.78% |
| HPQ240517C00019000 | 2024-05-09 12:49PM EDT | 19.00 | 10.55 | 11.05 | 13.05 | 0.00 | - | 5 | 5 | 401.76% |
| HPQ240517C00020000 | 2024-04-25 11:15AM EDT | 20.00 | 7.90 | 8.00 | 10.15 | 0.00 | - | 5 | 5 | 184.38% |
| HPQ240517C00021000 | 2024-05-10 1:36PM EDT | 21.00 | 8.70 | 9.05 | 11.25 | 0.00 | - | 6 | 17 | 349.61% |
| HPQ240517C00022000 | 2024-01-22 10:35AM EDT | 22.00 | 7.70 | 6.55 | 6.95 | 0.00 | - | 2 | 83 | 0.00% |
| HPQ240517C00022500 | 2024-05-10 9:45AM EDT | 22.50 | 7.25 | 7.55 | 7.65 | 0.00 | - | - | 3 | 106.25% |
| HPQ240517C00023000 | 2024-04-30 9:57AM EDT | 23.00 | 5.25 | 7.05 | 7.15 | 0.00 | - | 6 | 22 | 98.44% |
| HPQ240517C00024000 | 2024-02-29 11:01AM EDT | 24.00 | 4.30 | 4.70 | 6.65 | 0.00 | - | 2 | 25 | 200.39% |
| HPQ240517C00025000 | 2024-04-16 11:38AM EDT | 25.00 | 2.96 | 5.05 | 5.20 | 0.00 | - | 2 | 22 | 85.94% |
| HPQ240517C00026000 | 2024-05-10 10:10AM EDT | 26.00 | 3.75 | 4.05 | 4.20 | 0.00 | - | 1 | 480 | 70.31% |
| HPQ240517C00026500 | 2024-05-02 10:04AM EDT | 26.50 | 1.20 | 3.55 | 3.65 | 0.00 | - | 1 | 24 | 51.56% |
| HPQ240517C00027000 | 2024-05-09 10:02AM EDT | 27.00 | 2.64 | 3.05 | 3.30 | 0.00 | - | 5 | 710 | 66.80% |
| HPQ240517C00027500 | 2024-05-10 11:29AM EDT | 27.50 | 2.28 | 2.47 | 2.69 | 0.00 | - | 1 | 213 | 60.74% |
| HPQ240517C00028000 | 2024-05-13 11:49AM EDT | 28.00 | 2.11 | 1.41 | 2.19 | +0.26 | +14.05% | 10 | 2,393 | 51.56% |
| HPQ240517C00028500 | 2024-05-13 11:25AM EDT | 28.50 | 1.68 | 1.60 | 1.69 | +0.38 | +29.23% | 12 | 929 | 42.19% |
| HPQ240517C00029000 | 2024-05-13 12:24PM EDT | 29.00 | 1.16 | 1.13 | 1.22 | +0.28 | +30.43% | 39 | 2,704 | 35.94% |
| HPQ240517C00029500 | 2024-05-13 12:07PM EDT | 29.50 | 0.76 | 0.71 | 0.76 | +0.29 | +61.70% | 316 | 1,137 | 28.52% |
| HPQ240517C00030000 | 2024-05-13 12:26PM EDT | 30.00 | 0.38 | 0.36 | 0.38 | +0.13 | +54.17% | 2,011 | 8,183 | 23.73% |
| HPQ240517C00030500 | 2024-05-13 12:12PM EDT | 30.50 | 0.18 | 0.16 | 0.20 | +0.05 | +38.46% | 266 | 277 | 26.17% |
| HPQ240517C00031000 | 2024-05-13 11:03AM EDT | 31.00 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 75 | 3,666 | 30.08% |
| HPQ240517C00031500 | 2024-05-13 11:58AM EDT | 31.50 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 66 | 176 | 33.20% |
| HPQ240517C00032000 | 2024-05-13 10:52AM EDT | 32.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 16 | 3,568 | 37.50% |
| HPQ240517C00032500 | 2024-05-10 1:14PM EDT | 32.50 | 0.04 | 0.01 | 0.14 | 0.00 | - | 300 | 196 | 58.59% |
| HPQ240517C00033000 | 2024-05-10 1:38PM EDT | 33.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 5,135 | 48.83% |
| HPQ240517C00033500 | 2024-05-10 1:14PM EDT | 33.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 200 | 37 | 60.94% |
| HPQ240517C00034000 | 2024-05-08 1:38PM EDT | 34.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 745 | 64.84% |
| HPQ240517C00035000 | 2024-05-13 9:30AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 14,473 | 60.94% |
| HPQ240517C00036000 | 2024-05-13 10:26AM EDT | 36.00 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 10 | 28 | 85.94% |
| HPQ240517C00037000 | 2024-04-04 10:05AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 176 | 79.69% |
| HPQ240517C00038000 | 2024-04-11 11:28AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 78.13% |
| HPQ240517C00040000 | 2023-11-17 11:31AM EDT | 40.00 | 0.08 | 0.02 | 0.27 | 0.00 | - | 2 | 5 | 152.34% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240517P00015000 | 2024-04-30 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 112 | 212.50% |
| HPQ240517P00020000 | 2024-03-28 11:52AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,917 | 150.00% |
| HPQ240517P00021000 | 2024-02-27 12:54PM EDT | 21.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 160.94% |
| HPQ240517P00022000 | 2024-04-15 1:04PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 126 | 142.19% |
| HPQ240517P00023000 | 2024-04-17 2:44PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 80 | 111.72% |
| HPQ240517P00024000 | 2024-05-10 12:36PM EDT | 24.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 18 | 213 | 182.42% |
| HPQ240517P00025000 | 2024-05-13 9:57AM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 315 | 78.13% |
| HPQ240517P00025500 | 2024-05-13 10:58AM EDT | 25.50 | 0.10 | 0.01 | 0.09 | +0.05 | +100.00% | 1 | 54 | 83.59% |
| HPQ240517P00026000 | 2024-05-09 1:47PM EDT | 26.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1,091 | 68.75% |
| HPQ240517P00026500 | 2024-05-10 3:15PM EDT | 26.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 272 | 56.25% |
| HPQ240517P00027000 | 2024-05-13 10:38AM EDT | 27.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 4 | 1,525 | 53.13% |
| HPQ240517P00027500 | 2024-05-13 12:17PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 5 | 417 | 46.09% |
| HPQ240517P00028000 | 2024-05-13 11:09AM EDT | 28.00 | 0.08 | 0.02 | 0.05 | +0.03 | +60.00% | 1 | 2,583 | 42.97% |
| HPQ240517P00028500 | 2024-05-09 11:45AM EDT | 28.50 | 0.09 | 0.02 | 0.06 | 0.00 | - | 8 | 416 | 36.33% |
| HPQ240517P00029000 | 2024-05-13 12:17PM EDT | 29.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 70 | 3,484 | 27.54% |
| HPQ240517P00029500 | 2024-05-13 11:57AM EDT | 29.50 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 48 | 319 | 23.24% |
| HPQ240517P00030000 | 2024-05-13 12:08PM EDT | 30.00 | 0.26 | 0.26 | 0.27 | -0.22 | -45.83% | 74 | 2,258 | 22.27% |
| HPQ240517P00030500 | 2024-05-13 12:12PM EDT | 30.50 | 0.54 | 0.55 | 0.57 | -2.28 | -80.85% | 14 | 20 | 22.95% |
| HPQ240517P00031000 | 2024-05-13 12:25PM EDT | 31.00 | 0.97 | 0.94 | 0.99 | -2.01 | -40.28% | 2 | 71 | 25.98% |
| HPQ240517P00031500 | 2024-05-10 1:21PM EDT | 31.50 | 1.83 | 1.40 | 1.51 | 0.00 | - | - | 3 | 37.11% |
| HPQ240517P00032000 | 2024-05-08 10:40AM EDT | 32.00 | 3.15 | 1.88 | 1.97 | 0.00 | - | 12 | 2 | 39.45% |
| HPQ240517P00033000 | 2024-04-11 9:30AM EDT | 33.00 | 3.97 | 1.26 | 5.30 | 0.00 | - | 1 | 0 | 92.19% |
| HPQ240517P00033500 | 2024-04-29 2:32PM EDT | 33.50 | 5.20 | 3.35 | 3.50 | 0.00 | - | - | 0 | 65.63% |
| HPQ240517P00034000 | 2023-12-18 11:12AM EDT | 34.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 1 | 131 | 216.41% |
| HPQ240517P00035000 | 2024-03-19 3:59PM EDT | 35.00 | 5.13 | 5.50 | 9.30 | 0.00 | - | 4 | 0 | 300.00% |
| HPQ240517P00036000 | 2024-03-13 11:17AM EDT | 36.00 | 5.05 | 5.05 | 8.35 | 0.00 | - | 1 | 0 | 183.01% |
© 2024 Yahoo. Todos los derechos reservados.