Mercado fechará em 2 h 12 min
BOVESPA
129.523,88 +1.058,20 (+0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,05 -174,90 (-0,31%) PETROLEO CRU
78,88 +0,40 (+0,51%) OURO
2.325,50 -5,70 (-0,24%) Bitcoin USD
63.464,27 +411,71 (+0,65%)
HP Inc. (HPQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:48PM EDT. Mercado aberto.
Preço de exercício:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510C00032000 | 2024-04-29 10:35AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 53 | 73.83% |
| HPQ240517C00032000 | 2024-05-06 11:58AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 24 | 3,540 | 41.02% |
| HPQ240524C00032000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 121 | 34.77% |
| HPQ240531C00032000 | 2024-05-07 1:13PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 3 | 39 | 38.28% |
| HPQ240607C00032000 | 2024-05-03 2:58PM EDT | 2024-06-07 | 0.17 | 0.17 | 0.20 | 0.00 | - | 2 | 6 | 35.55% |
| HPQ240621C00032000 | 2024-05-07 10:27AM EDT | 2024-06-21 | 0.26 | 0.22 | 0.24 | +0.04 | +18.18% | 1 | 12,092 | 31.35% |
| HPQ240719C00032000 | 2024-05-06 10:53AM EDT | 2024-07-19 | 0.34 | 0.30 | 0.33 | +0.05 | +17.24% | 1 | 994 | 27.54% |
| HPQ240816C00032000 | 2024-05-06 11:38AM EDT | 2024-08-16 | 0.43 | 0.44 | 0.47 | 0.00 | - | 5 | 723 | 26.81% |
| HPQ240920C00032000 | 2024-05-06 11:12AM EDT | 2024-09-20 | 0.69 | 0.69 | 0.73 | 0.00 | - | 2 | 28 | 27.88% |
| HPQ241115C00032000 | 2024-05-03 2:45PM EDT | 2024-11-15 | 0.93 | 0.98 | 1.03 | 0.00 | - | 4 | 403 | 27.74% |
| HPQ241220C00032000 | 2024-05-02 2:09PM EDT | 2024-12-20 | 1.12 | 1.22 | 1.26 | 0.00 | - | 1 | 804 | 28.39% |
| HPQ250117C00032000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 1.23 | 1.34 | 1.39 | 0.00 | - | 19 | 2,991 | 28.27% |
| HPQ250620C00032000 | 2024-05-01 12:32PM EDT | 2025-06-20 | 1.64 | 2.09 | 2.16 | 0.00 | - | 10 | 162 | 29.08% |
| HPQ251219C00032000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 3.70 | 2.42 | 2.55 | 0.00 | - | 127 | 637 | 26.95% |
| HPQ260116C00032000 | 2024-04-24 3:56PM EDT | 2026-01-16 | 2.90 | 2.87 | 3.40 | 0.00 | - | 10 | 195 | 32.15% |
| HPQ261218C00032000 | 2024-04-25 9:39AM EDT | 2026-12-18 | 3.90 | 1.88 | 4.15 | 0.00 | - | 192 | 197 | 29.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HPQ240510P00032000 | 2024-04-29 10:43AM EDT | 2024-05-10 | 3.65 | 3.50 | 3.55 | 0.00 | - | - | 3 | 0.00% |
| HPQ240517P00032000 | 2024-04-24 11:31AM EDT | 2024-05-17 | 3.85 | 3.30 | 3.60 | 0.00 | - | 12 | 0 | 0.00% |
| HPQ240524P00032000 | 2024-04-23 2:47PM EDT | 2024-05-24 | 5.36 | 2.46 | 3.65 | 0.00 | - | - | 1 | 29.30% |
| HPQ240621P00032000 | 2024-05-06 12:47PM EDT | 2024-06-21 | 3.99 | 3.80 | 3.90 | 0.00 | - | 1 | 997 | 32.81% |
| HPQ240719P00032000 | 2024-03-15 12:47PM EDT | 2024-07-19 | 2.56 | 2.44 | 5.90 | 0.00 | - | 21 | 22 | 70.78% |
| HPQ240816P00032000 | 2024-04-30 10:26AM EDT | 2024-08-16 | 4.10 | 3.90 | 4.00 | 0.00 | - | 1 | 289 | 24.61% |
| HPQ240920P00032000 | 2024-04-03 10:50AM EDT | 2024-09-20 | 3.25 | 4.25 | 4.40 | 0.00 | - | 1 | 16 | 28.69% |
| HPQ241115P00032000 | 2024-04-25 9:44AM EDT | 2024-11-15 | 4.70 | 4.25 | 4.40 | 0.00 | - | 59 | 62 | 24.17% |
| HPQ241220P00032000 | 2024-03-14 11:45AM EDT | 2024-12-20 | 3.55 | 4.55 | 4.70 | 0.00 | - | 4 | 4 | 26.12% |
| HPQ250117P00032000 | 2024-05-06 12:46PM EDT | 2025-01-17 | 4.73 | 4.60 | 4.70 | 0.00 | - | 1 | 1,279 | 24.66% |
| HPQ250620P00032000 | 2024-04-26 9:58AM EDT | 2025-06-20 | 5.40 | 5.10 | 5.25 | 0.00 | - | 2 | 2 | 24.46% |
| HPQ251219P00032000 | 2024-03-08 2:50PM EDT | 2025-12-19 | 4.90 | 5.30 | 6.60 | 0.00 | - | 2 | 31 | 29.97% |
| HPQ260116P00032000 | 2024-03-19 9:58AM EDT | 2026-01-16 | 5.25 | 5.55 | 6.45 | 0.00 | - | 1 | 23 | 28.26% |
| HPQ261218P00032000 | 2024-03-06 3:15PM EDT | 2026-12-18 | 6.00 | 5.55 | 6.95 | 0.00 | - | 1 | 4 | 25.52% |
© 2024 Yahoo. Todos os direitos reservados.