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
67.669,77 +201,34 (+0,30%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240607C00015000 | 2024-05-31 12:56PM EDT | 15.00 | 2.59 | 2.20 | 2.85 | -0.92 | -26.21% | 22 | 1 | 113.67% |
| HPE240607C00015500 | 2024-05-31 3:49PM EDT | 15.50 | 2.35 | 2.30 | 2.45 | -0.95 | -28.79% | 4 | 3 | 101.95% |
| HPE240607C00016000 | 2024-05-31 3:24PM EDT | 16.00 | 2.00 | 1.95 | 2.05 | -0.90 | -31.03% | 22 | 4 | 103.13% |
| HPE240607C00016500 | 2024-05-31 3:58PM EDT | 16.50 | 1.65 | 1.60 | 1.70 | -0.70 | -29.79% | 25 | 75 | 102.73% |
| HPE240607C00017000 | 2024-05-31 3:09PM EDT | 17.00 | 1.23 | 1.30 | 1.40 | -0.86 | -41.15% | 109 | 30 | 103.71% |
| HPE240607C00017500 | 2024-05-31 3:58PM EDT | 17.50 | 1.10 | 1.05 | 1.15 | -0.58 | -34.52% | 529 | 523 | 105.47% |
| HPE240607C00018000 | 2024-05-31 3:59PM EDT | 18.00 | 0.87 | 0.85 | 0.95 | -0.53 | -37.86% | 660 | 672 | 108.40% |
| HPE240607C00018500 | 2024-05-31 3:57PM EDT | 18.50 | 0.72 | 0.65 | 0.75 | -0.43 | -37.39% | 1,935 | 1,708 | 107.42% |
| HPE240607C00019000 | 2024-05-31 3:58PM EDT | 19.00 | 0.55 | 0.50 | 0.60 | -0.45 | -45.00% | 849 | 3,311 | 108.40% |
| HPE240607C00019500 | 2024-05-31 3:59PM EDT | 19.50 | 0.42 | 0.40 | 0.50 | -0.38 | -47.50% | 537 | 2,370 | 111.72% |
| HPE240607C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 6,057 | 10,506 | 112.50% |
| HPE240607C00020500 | 2024-05-31 3:38PM EDT | 20.50 | 0.28 | 0.25 | 0.30 | -0.24 | -46.15% | 442 | 883 | 114.06% |
| HPE240607C00021000 | 2024-05-31 3:54PM EDT | 21.00 | 0.25 | 0.20 | 0.25 | -0.18 | -41.86% | 5,659 | 404 | 116.80% |
| HPE240607C00021500 | 2024-05-31 3:42PM EDT | 21.50 | 0.19 | 0.15 | 0.25 | -0.21 | -52.50% | 17 | 683 | 122.66% |
| HPE240607C00022000 | 2024-05-31 3:04PM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 41 | 2,177 | 121.88% |
| HPE240607C00022500 | 2024-05-31 2:18PM EDT | 22.50 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 117 | 131 | 125.00% |
| HPE240607C00023000 | 2024-05-31 3:28PM EDT | 23.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 59 | 231 | 132.81% |
| HPE240607C00023500 | 2024-05-31 11:22AM EDT | 23.50 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 8 | 50 | 133.98% |
| HPE240607C00024000 | 2024-05-31 3:54PM EDT | 24.00 | 0.09 | 0.05 | 0.75 | -0.11 | -55.00% | 5,369 | 3 | 203.13% |
| HPE240607C00024500 | 2024-05-30 2:02PM EDT | 24.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 150 | 150 | 148.44% |
| HPE240607C00025000 | 2024-05-31 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.60 | -0.05 | -25.00% | 1 | 25 | 202.34% |
| HPE240607C00025500 | 2024-05-31 9:50AM EDT | 25.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 186 | 153.13% |
| HPE240607C00026000 | 2024-05-31 9:51AM EDT | 26.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 4 | 168.75% |
| HPE240607C00030000 | 2024-05-30 12:45PM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 54 | 54 | 275.78% |
| HPE240607C00030500 | 2024-05-30 12:26PM EDT | 30.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 28 | 28 | 281.64% |
| HPE240607C00031000 | 2024-05-30 2:40PM EDT | 31.00 | 0.08 | 0.00 | 0.60 | +0.03 | +60.00% | 1 | 3 | 282.03% |
| HPE240607C00031500 | 2024-05-30 2:31PM EDT | 31.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 154 | 154 | 292.97% |
| HPE240607C00033500 | 2024-05-30 12:09PM EDT | 33.50 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 314.45% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPE240607P00014000 | 2024-05-31 3:36PM EDT | 14.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 33 | 60 | 103.13% |
| HPE240607P00014500 | 2024-05-31 3:46PM EDT | 14.50 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 33 | 54 | 99.22% |
| HPE240607P00015000 | 2024-05-31 3:46PM EDT | 15.00 | 0.14 | 0.10 | 0.15 | +0.09 | +180.00% | 293 | 108 | 98.44% |
| HPE240607P00015500 | 2024-05-31 3:59PM EDT | 15.50 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 154 | 25 | 101.95% |
| HPE240607P00016000 | 2024-05-31 3:47PM EDT | 16.00 | 0.31 | 0.30 | 0.40 | +0.09 | +40.91% | 157 | 160 | 103.13% |
| HPE240607P00016500 | 2024-05-31 2:54PM EDT | 16.50 | 0.50 | 0.45 | 0.50 | +0.24 | +92.31% | 167 | 155 | 99.80% |
| HPE240607P00017000 | 2024-05-31 3:56PM EDT | 17.00 | 0.70 | 0.60 | 0.75 | +0.25 | +55.56% | 319 | 158 | 100.98% |
| HPE240607P00017500 | 2024-05-31 3:59PM EDT | 17.50 | 0.92 | 0.90 | 1.00 | +0.32 | +53.33% | 278 | 1,054 | 105.47% |
| HPE240607P00018000 | 2024-05-31 3:58PM EDT | 18.00 | 1.20 | 1.15 | 1.25 | +0.35 | +41.18% | 234 | 384 | 103.13% |
| HPE240607P00018500 | 2024-05-31 3:58PM EDT | 18.50 | 1.55 | 1.50 | 1.60 | +0.43 | +38.39% | 28 | 1,476 | 107.42% |
| HPE240607P00019000 | 2024-05-31 11:45AM EDT | 19.00 | 2.09 | 1.85 | 2.40 | +0.69 | +49.29% | 5 | 411 | 133.01% |
| HPE240607P00019500 | 2024-05-30 2:15PM EDT | 19.50 | 1.72 | 2.20 | 2.40 | 0.00 | - | 11 | 10 | 111.72% |
| HPE240607P00020000 | 2024-05-30 2:15PM EDT | 20.00 | 2.85 | 2.60 | 3.30 | +0.82 | +40.39% | 1 | 2 | 143.55% |
© 2024 Yahoo. Todos os direitos reservados.