Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.752,75 -2.029,39 (-3,23%)
Hewlett Packard Enterprise Company (HPE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240517C00003000 | 2024-01-10 4:00PM EDT | 3.00 | 13.40 | 12.40 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| HPE240517C00012000 | 2024-03-20 2:13PM EDT | 12.00 | 4.84 | 3.30 | 6.80 | 0.00 | - | 1 | 21 | 478.91% |
| HPE240517C00013000 | 2024-03-07 12:27PM EDT | 13.00 | 4.93 | 4.90 | 5.20 | 0.00 | - | 27 | 28 | 307.03% |
| HPE240517C00014000 | 2024-04-30 2:00PM EDT | 14.00 | 3.16 | 3.00 | 3.20 | 0.00 | - | 2 | 120 | 87.50% |
| HPE240517C00015000 | 2024-04-17 12:10PM EDT | 15.00 | 2.17 | 2.00 | 2.15 | -0.08 | -3.56% | 2 | 452 | 50.78% |
| HPE240517C00015500 | 2024-05-01 2:44PM EDT | 15.50 | 1.25 | 1.50 | 1.65 | 0.00 | - | - | 1 | 61.33% |
| HPE240517C00016000 | 2024-05-09 11:10AM EDT | 16.00 | 1.15 | 1.05 | 1.15 | +0.08 | +7.48% | 15 | 996 | 46.48% |
| HPE240517C00016500 | 2024-05-09 10:29AM EDT | 16.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 100 | 595 | 37.89% |
| HPE240517C00017000 | 2024-05-10 3:58PM EDT | 17.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 365 | 10,186 | 28.52% |
| HPE240517C00017500 | 2024-05-10 10:38AM EDT | 17.50 | 0.13 | 0.05 | 0.10 | -0.02 | -13.33% | 8 | 976 | 27.74% |
| HPE240517C00018000 | 2024-05-10 12:08PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 56 | 13,221 | 42.19% |
| HPE240517C00018500 | 2024-05-08 10:16AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 106 | 44.92% |
| HPE240517C00019000 | 2024-05-10 12:20PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 3 | 11,269 | 55.47% |
| HPE240517C00020000 | 2024-05-09 9:46AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,041 | 64.84% |
| HPE240517C00021000 | 2024-04-11 3:04PM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,277 | 79.69% |
| HPE240517C00022000 | 2024-04-23 2:56PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 612 | 94.53% |
| HPE240517C00023000 | 2024-04-04 11:33AM EDT | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 70 | 107.81% |
| HPE240517C00024000 | 2024-03-07 10:37AM EDT | 24.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 50 | 118 | 145.31% |
| HPE240517C00025000 | 2024-04-12 9:38AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 2,029 | 131.25% |
| HPE240517C00030000 | 2024-03-12 12:38PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 201.56% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240517P00009000 | 2023-10-25 1:51PM EDT | 9.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 246.88% |
| HPE240517P00010000 | 2024-03-05 11:38AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 187.50% |
| HPE240517P00011000 | 2024-03-20 1:11PM EDT | 11.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 203.91% |
| HPE240517P00012000 | 2024-04-15 11:05AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 129.69% |
| HPE240517P00013000 | 2024-04-17 11:02AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 620 | 104.69% |
| HPE240517P00014000 | 2024-05-01 11:20AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,986 | 79.69% |
| HPE240517P00015000 | 2024-04-30 2:02PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 104 | 3,174 | 56.25% |
| HPE240517P00015500 | 2024-05-03 11:49AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 51.95% |
| HPE240517P00016000 | 2024-05-08 1:38PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,838 | 38.67% |
| HPE240517P00016500 | 2024-05-08 3:56PM EDT | 16.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 2 | 253 | 32.42% |
| HPE240517P00017000 | 2024-05-10 12:48PM EDT | 17.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 285 | 4,611 | 29.69% |
| HPE240517P00017500 | 2024-05-09 1:02PM EDT | 17.50 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 35.16% |
| HPE240517P00018000 | 2024-05-10 10:03AM EDT | 18.00 | 0.86 | 0.90 | 1.00 | -0.15 | -14.85% | 1 | 1,399 | 35.55% |
| HPE240517P00019000 | 2024-05-08 9:52AM EDT | 19.00 | 1.85 | 1.90 | 2.05 | -0.18 | -8.87% | 5 | 736 | 50.78% |
| HPE240517P00020000 | 2024-04-15 9:31AM EDT | 20.00 | 2.34 | 2.90 | 3.10 | 0.00 | - | 5 | 0 | 77.34% |
| HPE240517P00021000 | 2024-03-06 3:10PM EDT | 21.00 | 2.55 | 3.00 | 3.20 | 0.00 | - | 98 | 98 | 0.00% |
| HPE240517P00022000 | 2024-03-06 3:12PM EDT | 22.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 73 | 0 | 0.00% |
| HPE240517P00025000 | 2024-03-13 10:00AM EDT | 25.00 | 7.40 | 7.30 | 7.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.