Mercado fechará em 6 h 15 min
BOVESPA
129.268,32 +802,63 (+0,62%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 0,00 (0,00%) PETROLEO CRU
78,19 -0,29 (-0,37%) OURO
2.328,10 -3,10 (-0,13%) Bitcoin USD
63.554,18 -418,89 (-0,65%)
HP Inc. (HPQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:45AM EDT. Mercado aberto.
Preço de exercício:30.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00030000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 6 | 201 | 12.50% |
| HPQ240517C00030000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 4,306 | 6.25% |
| HPQ240524C00030000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 1,615 | 6.25% |
| HPQ240531C00030000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 333 | 6.25% |
| HPQ240607C00030000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 46 | 82 | 3.13% |
| HPQ240614C00030000 | 2024-05-06 2:27PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| HPQ240621C00030000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | +0.05 | +9.62% | 1 | 7,300 | 3.13% |
| HPQ240719C00030000 | 2024-05-06 2:16PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 835 | 3.13% |
| HPQ240816C00030000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 3.13% |
| HPQ240920C00030000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 1,216 | 1.56% |
| HPQ241115C00030000 | 2024-04-30 2:13PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| HPQ241220C00030000 | 2024-05-06 9:51AM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 1.56% |
| HPQ250117C00030000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 64 | 2,401 | 1.56% |
| HPQ250620C00030000 | 2024-05-06 11:22AM EDT | 2025-06-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 9 | 193 | 1.56% |
| HPQ251219C00030000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 0.78% |
| HPQ260116C00030000 | 2024-04-26 10:53AM EDT | 2026-01-16 | 3.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,186 | 0.78% |
| HPQ261218C00030000 | 2024-04-09 12:18PM EDT | 2026-12-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00030000 | 2024-04-22 1:03PM EDT | 2024-05-10 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| HPQ240517P00030000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 2,217 | 0.00% |
| HPQ240524P00030000 | 2024-04-19 1:00PM EDT | 2024-05-24 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HPQ240531P00030000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HPQ240607P00030000 | 2024-04-25 1:10PM EDT | 2024-06-07 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HPQ240621P00030000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 3,148 | 0.00% |
| HPQ240719P00030000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 0.00% |
| HPQ240816P00030000 | 2024-04-29 10:12AM EDT | 2024-08-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,001 | 0.00% |
| HPQ240920P00030000 | 2024-04-26 3:37PM EDT | 2024-09-20 | 3.09 | 0.00 | 0.00 | 0.00 | - | 46 | 180 | 0.00% |
| HPQ241115P00030000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 80 | 0.00% |
| HPQ241220P00030000 | 2024-05-06 1:38PM EDT | 2024-12-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| HPQ250117P00030000 | 2024-04-30 2:01PM EDT | 2025-01-17 | 3.54 | 2.83 | 3.80 | 0.00 | - | 2 | 6,413 | 31.91% |
| HPQ250620P00030000 | 2024-04-05 10:05AM EDT | 2025-06-20 | 3.73 | 4.05 | 4.25 | 0.00 | - | 3 | 3 | 28.92% |
| HPQ251219P00030000 | 2024-03-26 12:55PM EDT | 2025-12-19 | 3.95 | 4.65 | 4.90 | 0.00 | - | 1 | 94 | 28.53% |
| HPQ260116P00030000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 890 | 0.00% |
| HPQ261218P00030000 | 2024-04-29 3:25PM EDT | 2026-12-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.