Mercado fechará em 1 h
BOVESPA
126.773,63 +2.128,05 (+1,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.741,47 +655,63 (+1,15%) PETROLEO CRU
83,76 +0,19 (+0,23%) OURO
2.352,30 +9,80 (+0,42%) Bitcoin USD
64.038,60 -625,52 (-0,97%)
HP Inc. (HPQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:00PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426C00022000 | 2024-04-24 12:15PM EDT | 22.00 | 6.40 | 6.00 | 6.10 | 0.00 | - | 2 | 28 | 187.50% |
| HPQ240426C00024000 | 2024-04-17 3:12PM EDT | 24.00 | 3.70 | 4.00 | 4.95 | 0.00 | - | - | 8 | 325.00% |
| HPQ240426C00026000 | 2024-04-26 1:57PM EDT | 26.00 | 2.08 | 1.91 | 2.10 | +0.31 | +17.51% | 5 | 18 | 103.91% |
| HPQ240426C00027000 | 2024-04-26 1:34PM EDT | 27.00 | 1.19 | 1.01 | 1.09 | -0.01 | -0.83% | 52 | 106 | 59.38% |
| HPQ240426C00027500 | 2024-04-26 10:37AM EDT | 27.50 | 0.76 | 0.50 | 0.59 | -0.03 | -3.80% | 5 | 309 | 37.50% |
| HPQ240426C00028000 | 2024-04-26 2:36PM EDT | 28.00 | 0.08 | 0.06 | 0.09 | -0.23 | -74.19% | 66 | 1,679 | 10.94% |
| HPQ240426C00028500 | 2024-04-26 1:50PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 129 | 1,676 | 21.09% |
| HPQ240426C00029000 | 2024-04-26 1:45PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,806 | 37.50% |
| HPQ240426C00029500 | 2024-04-25 10:14AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 53.13% |
| HPQ240426C00030000 | 2024-04-26 1:57PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 9 | 175 | 59.38% |
| HPQ240426C00030500 | 2024-04-15 10:03AM EDT | 30.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 201.95% |
| HPQ240426C00031000 | 2024-04-24 11:21AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 415 | 84.38% |
| HPQ240426C00032000 | 2024-04-11 1:38PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 292 | 134.38% |
| HPQ240426C00033000 | 2024-04-16 2:08PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 301.17% |
| HPQ240426C00034000 | 2024-04-01 10:13AM EDT | 34.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 402.73% |
| HPQ240426C00035000 | 2024-03-22 12:34PM EDT | 35.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 60 | 91 | 436.72% |
| HPQ240426C00036000 | 2024-04-08 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 399.22% |
| HPQ240426C00037000 | 2024-03-15 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 12 | 271.88% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240426P00022000 | 2024-04-18 9:30AM EDT | 22.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 1 | 623.05% |
| HPQ240426P00025000 | 2024-04-19 12:53PM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 253.52% |
| HPQ240426P00026000 | 2024-04-19 10:58AM EDT | 26.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 7 | 99.22% |
| HPQ240426P00026500 | 2024-04-23 11:20AM EDT | 26.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 26 | 98.05% |
| HPQ240426P00027000 | 2024-04-24 3:48PM EDT | 27.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 14 | 800 | 78.91% |
| HPQ240426P00027500 | 2024-04-26 1:36PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,234 | 25.00% |
| HPQ240426P00028000 | 2024-04-26 2:44PM EDT | 28.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 12 | 2,694 | 12.11% |
| HPQ240426P00028500 | 2024-04-26 11:15AM EDT | 28.50 | 0.35 | 0.36 | 1.30 | -0.17 | -32.69% | 1 | 235 | 97.27% |
| HPQ240426P00029000 | 2024-04-26 1:51PM EDT | 29.00 | 0.88 | 0.90 | 1.00 | -0.11 | -11.11% | 7 | 107 | 53.13% |
| HPQ240426P00029500 | 2024-04-22 12:11PM EDT | 29.50 | 1.81 | 1.41 | 1.49 | 0.00 | - | 2 | 10 | 67.19% |
| HPQ240426P00030000 | 2024-04-26 2:39PM EDT | 30.00 | 1.91 | 1.91 | 2.38 | -0.30 | -13.57% | 10 | 55 | 135.94% |
| HPQ240426P00031000 | 2024-04-18 10:16AM EDT | 31.00 | 3.25 | 2.91 | 2.99 | 0.00 | - | 2 | 4 | 114.84% |
| HPQ240426P00032000 | 2024-04-24 2:54PM EDT | 32.00 | 4.05 | 3.80 | 4.45 | 0.00 | - | 2 | 3 | 205.47% |
| HPQ240426P00032500 | 2024-04-17 10:13AM EDT | 32.50 | 4.55 | 3.70 | 5.10 | 0.00 | - | - | 0 | 347.27% |
| HPQ240426P00033000 | 2024-04-02 3:59PM EDT | 33.00 | 3.40 | 4.90 | 5.80 | 0.00 | - | 1 | 0 | 306.25% |
| HPQ240426P00037000 | 2024-04-17 10:52AM EDT | 37.00 | 9.15 | 8.40 | 9.00 | 0.00 | - | - | 0 | 271.88% |
© 2024 Yahoo. Todos os direitos reservados.