Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.605,07 -24,27 (-0,04%)
Helmerich & Payne, Inc. (HP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719C00017500 | 2024-01-30 11:34AM EDT | 17.50 | 23.75 | 20.90 | 21.40 | 0.00 | - | 5 | 0 | 158.69% |
| HP240719C00020000 | 2023-09-14 12:38PM EDT | 20.00 | 26.85 | 23.10 | 25.10 | 0.00 | - | 10 | 13 | 344.82% |
| HP240719C00022500 | 2023-06-01 11:10AM EDT | 22.50 | 10.85 | 13.80 | 14.60 | 0.00 | - | 7 | 9 | 0.00% |
| HP240719C00025000 | 2023-12-05 4:29PM EDT | 25.00 | 11.70 | 10.90 | 11.20 | 0.00 | - | 1 | 11 | 0.00% |
| HP240719C00027500 | 2023-12-07 10:50AM EDT | 27.50 | 9.60 | 8.90 | 9.40 | 0.00 | - | 3 | 23 | 0.00% |
| HP240719C00030000 | 2024-05-31 11:51AM EDT | 30.00 | 7.71 | 7.10 | 10.30 | -1.15 | -12.98% | 8 | 10 | 64.70% |
| HP240719C00032500 | 2024-05-30 10:29AM EDT | 32.50 | 4.90 | 4.50 | 8.00 | 0.00 | - | 2 | 29 | 50.49% |
| HP240719C00035000 | 2024-05-31 9:44AM EDT | 35.00 | 3.33 | 2.40 | 5.00 | +0.23 | +7.42% | 1 | 83 | 61.52% |
| HP240719C00037500 | 2024-05-30 1:40PM EDT | 37.50 | 1.60 | 2.05 | 2.20 | 0.00 | - | 8 | 155 | 34.91% |
| HP240719C00040000 | 2024-05-31 11:27AM EDT | 40.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 26 | 431 | 32.03% |
| HP240719C00042500 | 2024-05-30 12:40PM EDT | 42.50 | 0.28 | 0.35 | 1.10 | 0.00 | - | 12 | 152 | 47.71% |
| HP240719C00045000 | 2024-05-21 3:38PM EDT | 45.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 10 | 122 | 35.84% |
| HP240719C00047500 | 2024-05-20 9:46AM EDT | 47.50 | 0.09 | 0.05 | 0.30 | 0.00 | - | 1 | 50 | 45.90% |
| HP240719C00050000 | 2024-04-25 9:52AM EDT | 50.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 538 | 144 | 51.07% |
| HP240719C00052500 | 2024-04-08 3:20PM EDT | 52.50 | 0.70 | 0.00 | 0.15 | 0.00 | - | 5 | 461 | 51.95% |
| HP240719C00055000 | 2024-05-21 12:36PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 53.71% |
| HP240719C00060000 | 2024-05-13 3:16PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 52.34% |
| HP240719C00065000 | 2024-05-31 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 79 | 65.63% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HP240719P00017500 | 2023-07-21 2:19PM EDT | 17.50 | 0.33 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 254.79% |
| HP240719P00020000 | 2024-05-23 11:29AM EDT | 20.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 25 | 34 | 96.68% |
| HP240719P00022500 | 2024-04-30 2:42PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 102.05% |
| HP240719P00025000 | 2024-04-25 12:01PM EDT | 25.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 85.06% |
| HP240719P00027500 | 2024-05-28 11:05AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 69.34% |
| HP240719P00030000 | 2024-04-22 11:15AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HP240719P00032500 | 2024-05-29 3:47PM EDT | 32.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 111 | 35.94% |
| HP240719P00035000 | 2024-05-31 11:25AM EDT | 35.00 | 0.70 | 0.45 | 0.55 | -0.05 | -6.67% | 1 | 219 | 31.20% |
| HP240719P00037500 | 2024-05-29 12:48PM EDT | 37.50 | 1.45 | 1.20 | 1.30 | -0.40 | -21.62% | 5 | 216 | 28.64% |
| HP240719P00040000 | 2024-05-31 12:05PM EDT | 40.00 | 3.16 | 2.55 | 2.75 | -0.44 | -12.22% | 10 | 118 | 28.27% |
| HP240719P00042500 | 2024-05-08 2:47PM EDT | 42.50 | 4.90 | 3.80 | 6.50 | 0.00 | - | 2 | 129 | 66.87% |
| HP240719P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 5.60 | 7.80 | 8.10 | 0.00 | - | 1 | 0 | 57.08% |
| HP240719P00047500 | 2024-04-10 9:53AM EDT | 47.50 | 5.90 | 9.00 | 9.30 | 0.00 | - | 8 | 29 | 0.00% |
| HP240719P00050000 | 2024-04-10 9:44AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| HP240719P00052500 | 2023-10-26 11:43AM EDT | 52.50 | 14.00 | 14.70 | 15.40 | 0.00 | - | 1 | 0 | 72.02% |
| HP240719P00055000 | 2023-10-26 12:35PM EDT | 55.00 | 16.30 | 16.60 | 18.40 | 0.00 | - | 2 | 0 | 77.20% |
| HP240719P00060000 | 2023-10-23 10:36AM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HP240719P00065000 | 2023-11-02 12:18PM EDT | 65.00 | 24.80 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 138.87% |
© 2024 Yahoo. Todos os direitos reservados.