Mercado fechado
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
80,20 +0,37 (+0,46%) OURO
2.359,50 +3,00 (+0,13%) Bitcoin USD
68.363,04 -1.038,34 (-1,50%)
HP Inc. (HPQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240531C00019000 | 2024-05-21 12:19PM EDT | 19.00 | 13.25 | 13.10 | 16.00 | 0.00 | - | - | 8 | 452.73% |
| HPQ240531C00024000 | 2024-05-28 1:49PM EDT | 24.00 | 9.20 | 8.75 | 11.05 | +0.55 | +6.36% | 2 | 2 | 357.23% |
| HPQ240531C00025000 | 2024-05-28 12:52PM EDT | 25.00 | 8.40 | 6.85 | 9.90 | 0.00 | - | 5 | 0 | 228.13% |
| HPQ240531C00025500 | 2024-05-28 12:52PM EDT | 25.50 | 7.90 | 6.80 | 9.65 | 0.00 | - | 3 | 0 | 281.64% |
| HPQ240531C00026000 | 2024-05-28 12:52PM EDT | 26.00 | 5.93 | 7.05 | 7.25 | +3.77 | +174.54% | 20 | 0 | 115.63% |
| HPQ240531C00026500 | 2024-05-21 1:05PM EDT | 26.50 | 6.00 | 5.60 | 7.20 | 0.00 | - | - | 1 | 248.05% |
| HPQ240531C00027000 | 2024-05-17 9:44AM EDT | 27.00 | 4.17 | 6.05 | 8.15 | 0.00 | - | 1 | 2 | 288.09% |
| HPQ240531C00028000 | 2024-05-28 12:52PM EDT | 28.00 | 3.96 | 5.05 | 5.95 | -0.79 | -16.63% | 21 | 51 | 175.59% |
| HPQ240531C00028500 | 2024-05-22 10:22AM EDT | 28.50 | 4.49 | 4.55 | 5.90 | 0.00 | - | 7 | 7 | 193.95% |
| HPQ240531C00029000 | 2024-05-28 2:31PM EDT | 29.00 | 4.05 | 4.10 | 4.35 | +0.27 | +7.14% | 1 | 236 | 99.22% |
| HPQ240531C00029500 | 2024-05-28 2:02PM EDT | 29.50 | 3.65 | 2.93 | 4.60 | +0.32 | +9.61% | 1 | 13 | 98.44% |
| HPQ240531C00030000 | 2024-05-28 3:46PM EDT | 30.00 | 3.19 | 3.20 | 4.25 | +0.35 | +12.32% | 40 | 463 | 150.59% |
| HPQ240531C00030500 | 2024-05-24 1:57PM EDT | 30.50 | 2.35 | 2.77 | 3.20 | 0.00 | - | 8 | 61 | 108.20% |
| HPQ240531C00031000 | 2024-05-28 3:13PM EDT | 31.00 | 2.32 | 2.39 | 3.45 | +0.36 | +18.37% | 31 | 407 | 140.82% |
| HPQ240531C00031500 | 2024-05-28 2:06PM EDT | 31.50 | 1.97 | 2.03 | 2.13 | +0.23 | +13.22% | 30 | 417 | 91.21% |
| HPQ240531C00032000 | 2024-05-28 3:47PM EDT | 32.00 | 1.69 | 1.70 | 1.79 | +0.34 | +25.19% | 74 | 994 | 91.80% |
| HPQ240531C00032500 | 2024-05-28 3:59PM EDT | 32.50 | 1.42 | 1.41 | 1.47 | +0.28 | +24.56% | 139 | 882 | 91.80% |
| HPQ240531C00033000 | 2024-05-28 3:59PM EDT | 33.00 | 1.15 | 1.16 | 1.20 | +0.26 | +29.21% | 420 | 584 | 92.77% |
| HPQ240531C00033500 | 2024-05-28 3:54PM EDT | 33.50 | 0.91 | 0.93 | 0.98 | +0.22 | +31.88% | 261 | 442 | 93.46% |
| HPQ240531C00034000 | 2024-05-28 3:59PM EDT | 34.00 | 0.76 | 0.75 | 0.79 | +0.23 | +43.40% | 361 | 555 | 94.73% |
| HPQ240531C00034500 | 2024-05-28 3:55PM EDT | 34.50 | 0.58 | 0.57 | 0.63 | +0.16 | +38.10% | 125 | 184 | 94.53% |
| HPQ240531C00035000 | 2024-05-28 3:17PM EDT | 35.00 | 0.42 | 0.46 | 0.50 | +0.10 | +31.25% | 489 | 375 | 96.29% |
| HPQ240531C00035500 | 2024-05-28 3:52PM EDT | 35.50 | 0.35 | 0.36 | 0.40 | +0.10 | +40.00% | 115 | 2,016 | 97.66% |
| HPQ240531C00036000 | 2024-05-28 3:52PM EDT | 36.00 | 0.28 | 0.28 | 0.32 | +0.09 | +47.37% | 172 | 1,960 | 99.22% |
| HPQ240531C00036500 | 2024-05-28 3:58PM EDT | 36.50 | 0.22 | 0.22 | 0.25 | +0.07 | +46.67% | 37 | 15 | 100.39% |
| HPQ240531C00037000 | 2024-05-28 3:02PM EDT | 37.00 | 0.17 | 0.17 | 0.20 | +0.03 | +21.43% | 91 | 234 | 101.95% |
| HPQ240531C00037500 | 2024-05-28 3:54PM EDT | 37.50 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 379 | 1 | 103.52% |
| HPQ240531C00038000 | 2024-05-28 3:59PM EDT | 38.00 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 293 | 159 | 105.08% |
| HPQ240531C00038500 | 2024-05-28 3:39PM EDT | 38.50 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 23 | 0 | 106.64% |
| HPQ240531C00039000 | 2024-05-28 2:20PM EDT | 39.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 6 | 13 | 109.38% |
| HPQ240531C00039500 | 2024-05-28 11:55AM EDT | 39.50 | 0.06 | 0.04 | 0.16 | -0.01 | -14.29% | 5 | 1 | 123.05% |
| HPQ240531C00040000 | 2024-05-28 3:46PM EDT | 40.00 | 0.05 | 0.03 | 0.09 | +0.01 | +25.00% | 99 | 0 | 117.19% |
| HPQ240531C00040500 | 2024-05-24 12:20PM EDT | 40.50 | 0.03 | 0.02 | 0.07 | 0.00 | - | 200 | 40 | 117.19% |
| HPQ240531C00041000 | 2024-05-24 12:52PM EDT | 41.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 50 | 70 | 115.63% |
| HPQ240531C00041500 | 2024-05-24 3:10PM EDT | 41.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 105 | 133.59% |
| HPQ240531C00042000 | 2024-05-28 3:28PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 103 | 118.75% |
| HPQ240531C00042500 | 2024-05-28 10:47AM EDT | 42.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 72 | 811 | 118.75% |
| HPQ240531C00043000 | 2024-05-28 12:53PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 515 | 125.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240531P00018000 | 2024-04-18 3:49PM EDT | 18.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 2 | 548.44% |
| HPQ240531P00022000 | 2024-04-24 11:57AM EDT | 22.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | - | 10 | 458.98% |
| HPQ240531P00023000 | 2024-05-20 10:58AM EDT | 23.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 16 | 181.25% |
| HPQ240531P00024000 | 2024-05-20 10:59AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 41 | 167.19% |
| HPQ240531P00024500 | 2024-05-24 11:47AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,001 | 146.88% |
| HPQ240531P00025000 | 2024-05-23 11:44AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 79 | 143.75% |
| HPQ240531P00025500 | 2024-05-23 11:44AM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 51 | 128.13% |
| HPQ240531P00026000 | 2024-05-24 11:48AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 120.31% |
| HPQ240531P00026500 | 2024-05-24 3:01PM EDT | 26.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 259.38% |
| HPQ240531P00027000 | 2024-05-28 10:22AM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 796 | 104.69% |
| HPQ240531P00027500 | 2024-05-28 11:03AM EDT | 27.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 10 | 95.31% |
| HPQ240531P00028000 | 2024-05-28 3:16PM EDT | 28.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 14 | 569 | 98.44% |
| HPQ240531P00028500 | 2024-05-24 12:40PM EDT | 28.50 | 0.04 | 0.02 | 2.16 | 0.00 | - | 9 | 58 | 254.30% |
| HPQ240531P00029000 | 2024-05-28 12:25PM EDT | 29.00 | 0.04 | 0.05 | 0.07 | -0.02 | -33.33% | 9 | 133 | 92.19% |
| HPQ240531P00029500 | 2024-05-28 3:55PM EDT | 29.50 | 0.09 | 0.09 | 0.12 | -0.01 | -10.00% | 327 | 75 | 93.75% |
| HPQ240531P00030000 | 2024-05-28 3:59PM EDT | 30.00 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 244 | 199 | 92.97% |
| HPQ240531P00030500 | 2024-05-28 3:20PM EDT | 30.50 | 0.16 | 0.20 | 0.24 | -0.07 | -30.43% | 62 | 176 | 91.60% |
| HPQ240531P00031000 | 2024-05-28 3:58PM EDT | 31.00 | 0.34 | 0.30 | 0.34 | -0.02 | -5.56% | 7,212 | 388 | 91.80% |
| HPQ240531P00031500 | 2024-05-28 3:44PM EDT | 31.50 | 0.38 | 0.41 | 0.46 | -0.11 | -22.45% | 176 | 331 | 90.63% |
| HPQ240531P00032000 | 2024-05-28 3:45PM EDT | 32.00 | 0.54 | 0.54 | 0.63 | -0.14 | -20.59% | 214 | 574 | 89.84% |
| HPQ240531P00032500 | 2024-05-28 3:45PM EDT | 32.50 | 0.77 | 0.77 | 0.83 | -0.16 | -17.20% | 159 | 349 | 91.80% |
| HPQ240531P00033000 | 2024-05-28 3:57PM EDT | 33.00 | 1.05 | 1.00 | 1.06 | -0.14 | -11.76% | 194 | 231 | 91.80% |
| HPQ240531P00033500 | 2024-05-28 3:59PM EDT | 33.50 | 1.34 | 1.27 | 1.34 | -0.16 | -10.67% | 37 | 107 | 92.58% |
| HPQ240531P00034000 | 2024-05-28 12:22PM EDT | 34.00 | 1.44 | 1.58 | 1.63 | -0.37 | -20.44% | 33 | 321 | 92.58% |
| HPQ240531P00034500 | 2024-05-28 3:38PM EDT | 34.50 | 1.90 | 1.92 | 2.01 | -0.36 | -15.93% | 13 | 5 | 94.92% |
| HPQ240531P00035000 | 2024-05-28 12:20PM EDT | 35.00 | 2.12 | 2.29 | 2.40 | -0.07 | -3.20% | 4 | 5 | 96.68% |
| HPQ240531P00036000 | 2024-05-28 12:39PM EDT | 36.00 | 2.89 | 3.10 | 3.25 | -0.09 | -3.02% | 2 | 0 | 100.98% |
© 2024 Yahoo. Todos os direitos reservados.