Mercado abrirá em 9 h 24 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,09 +0,26 (+0,33%) OURO
2.357,60 +1,10 (+0,05%) Bitcoin USD
68.697,35 +565,70 (+0,83%)
HP Inc. (HPQ)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607C00023000 | 2024-05-28 3:22PM EDT | 23.00 | 10.16 | 9.70 | 11.35 | 0.00 | - | 1 | 0 | 174.02% |
| HPQ240607C00024000 | 2024-05-28 11:02AM EDT | 24.00 | 9.25 | 8.20 | 10.80 | -0.05 | -0.54% | 15 | 0 | 155.27% |
| HPQ240607C00025000 | 2024-05-28 11:00AM EDT | 25.00 | 8.30 | 7.65 | 10.15 | 0.00 | - | 4 | 0 | 177.93% |
| HPQ240607C00026000 | 2024-05-28 12:22PM EDT | 26.00 | 7.41 | 7.10 | 9.15 | +0.06 | +0.82% | 21 | 0 | 177.54% |
| HPQ240607C00027000 | 2024-05-24 12:47PM EDT | 27.00 | 5.65 | 6.10 | 7.45 | 0.00 | - | 4 | 0 | 133.98% |
| HPQ240607C00028000 | 2024-05-28 9:33AM EDT | 28.00 | 5.10 | 5.00 | 7.00 | +1.15 | +29.11% | 7 | 7 | 133.40% |
| HPQ240607C00028500 | 2024-05-28 9:56AM EDT | 28.50 | 4.80 | 3.90 | 6.60 | 0.00 | - | 6 | 0 | 108.01% |
| HPQ240607C00029000 | 2024-05-28 3:34PM EDT | 29.00 | 4.28 | 4.15 | 4.40 | +0.18 | +4.39% | 100 | 122 | 60.94% |
| HPQ240607C00030000 | 2024-05-22 1:06PM EDT | 30.00 | 3.40 | 3.05 | 3.75 | 0.00 | - | 1 | 113 | 59.96% |
| HPQ240607C00030500 | 2024-05-22 9:59AM EDT | 30.50 | 2.77 | 2.37 | 4.75 | 0.00 | - | - | 6 | 93.65% |
| HPQ240607C00031000 | 2024-05-28 3:24PM EDT | 31.00 | 2.49 | 2.46 | 2.58 | -0.11 | -4.23% | 3 | 182 | 54.10% |
| HPQ240607C00031500 | 2024-05-28 12:41PM EDT | 31.50 | 2.38 | 2.14 | 2.20 | +0.79 | +49.69% | 20 | 3 | 54.98% |
| HPQ240607C00032000 | 2024-05-28 3:20PM EDT | 32.00 | 1.80 | 1.80 | 1.86 | +0.36 | +25.00% | 10 | 117 | 54.59% |
| HPQ240607C00032500 | 2024-05-28 10:01AM EDT | 32.50 | 1.50 | 1.50 | 1.55 | +0.29 | +23.97% | 24 | 9 | 54.35% |
| HPQ240607C00033000 | 2024-05-28 3:44PM EDT | 33.00 | 1.20 | 1.23 | 1.27 | +0.22 | +22.45% | 127 | 386 | 54.00% |
| HPQ240607C00033500 | 2024-05-28 3:59PM EDT | 33.50 | 1.00 | 1.00 | 1.04 | +0.20 | +25.00% | 103 | 377 | 54.20% |
| HPQ240607C00034000 | 2024-05-28 3:59PM EDT | 34.00 | 0.80 | 0.80 | 0.84 | +0.11 | +15.94% | 79 | 163 | 54.20% |
| HPQ240607C00034500 | 2024-05-28 2:31PM EDT | 34.50 | 0.60 | 0.64 | 0.68 | +0.12 | +25.00% | 34 | 16 | 54.69% |
| HPQ240607C00035000 | 2024-05-28 3:58PM EDT | 35.00 | 0.53 | 0.50 | 0.55 | +0.17 | +47.22% | 128 | 59 | 55.08% |
| HPQ240607C00035500 | 2024-05-28 3:29PM EDT | 35.50 | 0.38 | 0.39 | 0.44 | +0.09 | +31.03% | 23 | 42 | 55.57% |
| HPQ240607C00036000 | 2024-05-28 3:56PM EDT | 36.00 | 0.31 | 0.31 | 0.35 | +0.07 | +29.17% | 13 | 141 | 56.25% |
| HPQ240607C00037000 | 2024-05-28 3:05PM EDT | 37.00 | 0.19 | 0.19 | 0.23 | -0.03 | -13.64% | 64 | 15 | 58.01% |
| HPQ240607C00038000 | 2024-05-28 12:01PM EDT | 38.00 | 0.15 | 0.11 | 0.15 | +0.04 | +36.36% | 249 | 0 | 59.38% |
| HPQ240607C00039000 | 2024-05-28 3:51PM EDT | 39.00 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 213 | 86 | 62.11% |
| HPQ240607C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 1 | 0 | 67.97% |
| HPQ240607C00042000 | 2024-05-28 9:33AM EDT | 42.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 35 | 0 | 76.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240607P00024000 | 2024-05-28 10:03AM EDT | 24.00 | 0.01 | 0.00 | 1.92 | -0.08 | -88.89% | 1 | 900 | 212.89% |
| HPQ240607P00025000 | 2024-05-28 3:01PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 2 | 2 | 81.25% |
| HPQ240607P00026000 | 2024-05-16 3:34PM EDT | 26.00 | 0.25 | 0.01 | 0.07 | 0.00 | - | 1 | 6 | 76.56% |
| HPQ240607P00027000 | 2024-05-28 11:53AM EDT | 27.00 | 0.05 | 0.02 | 0.22 | -0.06 | -54.55% | 1 | 18 | 82.62% |
| HPQ240607P00028000 | 2024-05-23 9:40AM EDT | 28.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 1 | 24 | 62.89% |
| HPQ240607P00028500 | 2024-05-28 3:07PM EDT | 28.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 650 | 0 | 58.20% |
| HPQ240607P00029000 | 2024-05-28 2:52PM EDT | 29.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 41 | 64 | 57.03% |
| HPQ240607P00029500 | 2024-05-24 9:44AM EDT | 29.50 | 0.17 | 0.12 | 0.16 | 0.00 | - | 2 | 2 | 55.47% |
| HPQ240607P00030000 | 2024-05-28 11:42AM EDT | 30.00 | 0.14 | 0.18 | 0.21 | -0.08 | -36.36% | 7 | 32 | 54.69% |
| HPQ240607P00030500 | 2024-05-28 12:50PM EDT | 30.50 | 0.21 | 0.24 | 0.28 | -0.03 | -12.50% | 75 | 50 | 53.22% |
| HPQ240607P00031000 | 2024-05-28 3:57PM EDT | 31.00 | 0.37 | 0.34 | 0.36 | -0.04 | -9.76% | 96 | 73 | 52.25% |
| HPQ240607P00031500 | 2024-05-28 1:24PM EDT | 31.50 | 0.41 | 0.47 | 0.50 | -0.18 | -30.51% | 15 | 12 | 52.44% |
| HPQ240607P00032000 | 2024-05-28 3:16PM EDT | 32.00 | 0.62 | 0.62 | 0.66 | -0.15 | -19.48% | 73 | 28 | 52.05% |
| HPQ240607P00032500 | 2024-05-28 2:59PM EDT | 32.50 | 0.84 | 0.81 | 0.86 | -0.14 | -14.29% | 53 | 75 | 51.95% |
| HPQ240607P00033000 | 2024-05-28 3:09PM EDT | 33.00 | 1.06 | 1.05 | 1.10 | -0.19 | -15.20% | 92 | 76 | 52.34% |
| HPQ240607P00033500 | 2024-05-28 3:20PM EDT | 33.50 | 1.30 | 1.31 | 1.36 | -0.10 | -7.14% | 94 | 73 | 52.15% |
| HPQ240607P00034000 | 2024-05-28 1:14PM EDT | 34.00 | 1.51 | 1.62 | 1.66 | -0.39 | -20.53% | 47 | 0 | 52.34% |
| HPQ240607P00034500 | 2024-05-28 2:17PM EDT | 34.50 | 2.01 | 1.95 | 2.05 | 0.00 | - | 2 | 0 | 53.71% |
| HPQ240607P00035000 | 2024-05-28 12:41PM EDT | 35.00 | 2.10 | 2.28 | 2.41 | -0.55 | -20.75% | 10 | 11 | 52.93% |
| HPQ240607P00035500 | 2024-05-28 11:42AM EDT | 35.50 | 2.54 | 2.60 | 3.00 | 0.00 | - | 1 | 0 | 57.03% |
| HPQ240607P00036000 | 2024-05-28 1:35PM EDT | 36.00 | 3.05 | 2.96 | 3.25 | 0.00 | - | 1 | 0 | 50.49% |
© 2024 Yahoo. Todos os direitos reservados.