Mercado abrirá em 4 h 49 min
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,83 +1,11 (+1,43%) OURO
2.344,90 +10,40 (+0,45%) Bitcoin USD
67.700,35 -1.000,78 (-1,46%)
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240531C00024000 | 2024-05-23 2:54PM EDT | 24.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240531C00026000 | 2024-04-23 2:01PM EDT | 26.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240531C00026500 | 2024-05-21 1:05PM EDT | 26.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240531C00027000 | 2024-05-17 9:44AM EDT | 27.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HPQ240531C00028000 | 2024-05-24 3:05PM EDT | 28.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HPQ240531C00028500 | 2024-05-22 10:22AM EDT | 28.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HPQ240531C00029000 | 2024-05-24 3:08PM EDT | 29.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HPQ240531C00029500 | 2024-05-24 3:16PM EDT | 29.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HPQ240531C00030000 | 2024-05-24 3:54PM EDT | 30.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HPQ240531C00030500 | 2024-05-24 1:57PM EDT | 30.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HPQ240531C00031000 | 2024-05-24 1:43PM EDT | 31.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HPQ240531C00031500 | 2024-05-24 3:45PM EDT | 31.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HPQ240531C00032000 | 2024-05-24 3:39PM EDT | 32.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| HPQ240531C00032500 | 2024-05-24 3:59PM EDT | 32.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| HPQ240531C00033000 | 2024-05-24 3:57PM EDT | 33.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| HPQ240531C00033500 | 2024-05-24 3:56PM EDT | 33.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| HPQ240531C00034000 | 2024-05-24 3:59PM EDT | 34.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| HPQ240531C00034500 | 2024-05-24 3:49PM EDT | 34.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HPQ240531C00035000 | 2024-05-24 3:58PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| HPQ240531C00035500 | 2024-05-24 3:09PM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| HPQ240531C00036000 | 2024-05-24 3:48PM EDT | 36.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 25.00% |
| HPQ240531C00036500 | 2024-05-24 2:55PM EDT | 36.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| HPQ240531C00037000 | 2024-05-24 11:59AM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| HPQ240531C00037500 | 2024-05-23 10:58AM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HPQ240531C00038000 | 2024-05-24 2:46PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| HPQ240531C00039000 | 2024-05-23 1:58PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HPQ240531C00039500 | 2024-05-23 11:35AM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HPQ240531C00040500 | 2024-05-24 12:20PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| HPQ240531C00041000 | 2024-05-24 12:52PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| HPQ240531C00041500 | 2024-05-24 3:10PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HPQ240531C00042000 | 2024-05-21 1:58PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HPQ240531C00042500 | 2024-05-24 2:06PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| HPQ240531C00043000 | 2024-05-24 3:06PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
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 | 469.14% |
| HPQ240531P00022000 | 2024-04-24 11:57AM EDT | 22.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | - | 10 | 390.63% |
| HPQ240531P00023000 | 2024-05-20 10:58AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| HPQ240531P00024000 | 2024-05-20 10:59AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| HPQ240531P00024500 | 2024-05-24 11:47AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HPQ240531P00025000 | 2024-05-23 11:44AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| HPQ240531P00025500 | 2024-05-23 11:44AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HPQ240531P00026000 | 2024-05-24 11:48AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HPQ240531P00026500 | 2024-05-24 3:01PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HPQ240531P00027000 | 2024-05-24 10:52AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HPQ240531P00027500 | 2024-05-24 3:10PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HPQ240531P00028000 | 2024-05-24 12:19PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HPQ240531P00028500 | 2024-05-24 12:40PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HPQ240531P00029000 | 2024-05-24 3:52PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HPQ240531P00029500 | 2024-05-24 3:48PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| HPQ240531P00030000 | 2024-05-24 3:51PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| HPQ240531P00030500 | 2024-05-24 2:46PM EDT | 30.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| HPQ240531P00031000 | 2024-05-24 3:36PM EDT | 31.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| HPQ240531P00031500 | 2024-05-24 3:59PM EDT | 31.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| HPQ240531P00032000 | 2024-05-24 3:59PM EDT | 32.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| HPQ240531P00032500 | 2024-05-24 3:55PM EDT | 32.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| HPQ240531P00033000 | 2024-05-24 3:02PM EDT | 33.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| HPQ240531P00033500 | 2024-05-24 3:32PM EDT | 33.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| HPQ240531P00034000 | 2024-05-24 3:45PM EDT | 34.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| HPQ240531P00034500 | 2024-05-23 3:37PM EDT | 34.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HPQ240531P00035000 | 2024-05-23 10:15AM EDT | 35.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.