Mercado fechado
BOVESPA
129.173,44 +707,75 (+0,55%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.086,43 -196,52 (-0,34%) PETROLEO CRU
78,51 +0,03 (+0,04%) OURO
2.323,60 -7,60 (-0,33%) Bitcoin USD
63.144,39 +73,21 (+0,12%)
HP Inc. (HPQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00022000 | 2024-05-02 3:30PM EDT | 22.00 | 5.95 | 4.65 | 7.70 | 0.00 | - | - | 1 | 348.63% |
| HPQ240510C00023000 | 2024-04-29 3:59PM EDT | 23.00 | 5.25 | 5.30 | 6.30 | 0.00 | - | - | 1 | 192.58% |
| HPQ240510C00024000 | 2024-05-02 9:55AM EDT | 24.00 | 3.75 | 3.25 | 4.50 | 0.00 | - | - | 1 | 108.59% |
| HPQ240510C00024500 | 2024-05-02 11:54AM EDT | 24.50 | 3.25 | 3.90 | 5.70 | 0.00 | - | - | 13 | 213.09% |
| HPQ240510C00026500 | 2024-05-07 9:40AM EDT | 26.50 | 2.23 | 1.91 | 2.01 | +0.91 | +68.94% | 1 | 13 | 57.42% |
| HPQ240510C00027000 | 2024-04-25 1:52PM EDT | 27.00 | 1.36 | 1.09 | 2.59 | 0.00 | - | 8 | 25 | 84.57% |
| HPQ240510C00027500 | 2024-05-02 12:40PM EDT | 27.50 | 0.51 | 0.62 | 2.33 | 0.00 | - | 17 | 24 | 81.45% |
| HPQ240510C00028000 | 2024-05-07 1:47PM EDT | 28.00 | 0.50 | 0.51 | 0.55 | -0.04 | -7.41% | 1 | 334 | 25.59% |
| HPQ240510C00028500 | 2024-05-07 3:47PM EDT | 28.50 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 145 | 345 | 22.07% |
| HPQ240510C00029000 | 2024-05-07 3:43PM EDT | 29.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 55 | 1,123 | 23.44% |
| HPQ240510C00029500 | 2024-05-07 11:34AM EDT | 29.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 162 | 28.13% |
| HPQ240510C00030000 | 2024-05-07 12:55PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 201 | 34.38% |
| HPQ240510C00030500 | 2024-05-06 10:30AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 34.38% |
| HPQ240510C00031000 | 2024-05-06 3:02PM EDT | 31.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 65.82% |
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 32.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 2 | 53 | 108.59% |
| HPQ240510C00033000 | 2024-05-06 9:56AM EDT | 33.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 62 | 112 | 124.81% |
| HPQ240510C00034000 | 2024-04-01 11:00AM EDT | 34.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | - | 3 | 124.22% |
| HPQ240510C00036000 | 2024-04-05 11:27AM EDT | 36.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 226.37% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00022000 | 2024-05-02 3:57PM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 193.75% |
| HPQ240510P00025000 | 2024-04-23 12:54PM EDT | 25.00 | 0.04 | 0.00 | 2.01 | 0.00 | - | - | 20 | 208.98% |
| HPQ240510P00025500 | 2024-04-26 10:41AM EDT | 25.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 200 | 4 | 106.64% |
| HPQ240510P00026000 | 2024-04-26 10:42AM EDT | 26.00 | 0.04 | 0.00 | 1.34 | 0.00 | - | 200 | 10 | 140.43% |
| HPQ240510P00026500 | 2024-05-02 9:59AM EDT | 26.50 | 0.06 | 0.00 | 0.56 | 0.00 | - | 1 | 11 | 82.23% |
| HPQ240510P00027000 | 2024-05-03 12:03PM EDT | 27.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 10 | 277 | 57.03% |
| HPQ240510P00027500 | 2024-05-07 1:34PM EDT | 27.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 16 | 247 | 25.39% |
| HPQ240510P00028000 | 2024-05-07 3:25PM EDT | 28.00 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 80 | 681 | 21.49% |
| HPQ240510P00028500 | 2024-05-07 3:53PM EDT | 28.50 | 0.24 | 0.23 | 0.26 | -0.13 | -35.14% | 208 | 175 | 17.77% |
| HPQ240510P00029000 | 2024-05-07 12:17PM EDT | 29.00 | 0.65 | 0.58 | 0.65 | -0.13 | -16.67% | 2 | 80 | 21.09% |
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 30.00 | 2.28 | 1.15 | 2.60 | 0.00 | - | 2 | 13 | 70.12% |
| HPQ240510P00031000 | 2024-05-07 9:59AM EDT | 31.00 | 2.31 | 1.13 | 2.74 | -0.54 | -18.95% | 19 | 3 | 74.02% |
| HPQ240510P00031500 | 2024-05-03 1:08PM EDT | 31.50 | 3.35 | 1.70 | 3.15 | 0.00 | - | 8 | 8 | 65.63% |
| HPQ240510P00032000 | 2024-04-29 10:43AM EDT | 32.00 | 3.65 | 2.10 | 4.45 | 0.00 | - | - | 3 | 175.39% |
| HPQ240510P00032500 | 2024-04-29 11:31AM EDT | 32.50 | 4.20 | 2.58 | 5.90 | 0.00 | - | - | 1 | 100.00% |
| HPQ240510P00033000 | 2024-05-01 11:25AM EDT | 33.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | - | 2 | 87.50% |
| HPQ240510P00033500 | 2024-05-03 1:08PM EDT | 33.50 | 5.35 | 4.60 | 5.15 | 0.00 | - | 3 | 1 | 94.53% |
| HPQ240510P00034000 | 2024-04-29 11:31AM EDT | 34.00 | 5.70 | 5.50 | 5.60 | 0.00 | - | - | 1 | 75.00% |
© 2024 Yahoo. Todos os direitos reservados.