香港股市 將在 3 小時 53 分鐘 開市

HP Inc. (HPQ)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
35.36+0.13 (+0.37%)
收市價: 04:03PM EDT
35.49 +0.13 (+0.36%)
收市後: 05:11PM EDT
價內期權
認購期權範圍2022年7月1日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
HPQ220701C000200002022-06-17 1:24PM EDT20.0013.5015.2515.450.00-11257.81%
HPQ220701C000250002022-06-21 2:52PM EDT25.009.2510.2510.700.00-46175.78%
HPQ220701C000260002022-06-21 2:55PM EDT26.008.309.309.500.00-110131.25%
HPQ220701C000270002022-06-21 1:33PM EDT27.007.358.308.500.00-1519117.19%
HPQ220701C000280002022-06-21 10:19AM EDT28.006.807.307.900.00-1428150.78%
HPQ220701C000290002022-06-24 10:32AM EDT29.005.756.256.500.00-5678.13%
HPQ220701C000295002022-06-24 10:26AM EDT29.505.255.806.000.00-3383.59%
HPQ220701C000300002022-06-17 1:07PM EDT30.003.555.105.550.00-12108.59%
HPQ220701C000310002022-06-23 11:31AM EDT31.002.944.254.550.00-121264.06%
HPQ220701C000315002022-06-17 3:02PM EDT31.502.553.804.000.00-121257.81%
HPQ220701C000325002022-06-17 3:41PM EDT32.501.822.793.050.00-1166.80%
HPQ220701C000330002022-06-27 1:43PM EDT33.002.422.322.58+0.72+42.35%72061.33%
HPQ220701C000335002022-06-24 9:34AM EDT33.501.561.822.010.00-25245.70%
HPQ220701C000340002022-06-27 3:03PM EDT34.001.531.481.60+0.14+10.07%921844.92%
HPQ220701C000345002022-06-27 1:16PM EDT34.501.301.121.17+0.29+28.71%38439.94%
HPQ220701C000350002022-06-27 3:58PM EDT35.000.750.770.830.00-2868038.57%
HPQ220701C000355002022-06-27 3:59PM EDT35.500.530.500.55+0.05+10.42%6824737.31%
HPQ220701C000360002022-06-27 3:14PM EDT36.000.350.300.350.00-11056737.11%
HPQ220701C000365002022-06-27 3:53PM EDT36.500.150.160.20-0.04-21.05%14231136.13%
HPQ220701C000370002022-06-27 3:49PM EDT37.000.090.080.10-0.01-10.00%18622334.96%
HPQ220701C000375002022-06-27 3:13PM EDT37.500.050.040.06-0.01-16.67%7510036.33%
HPQ220701C000380002022-06-27 3:15PM EDT38.000.030.020.04-0.03-50.00%228638.67%
HPQ220701C000385002022-06-27 3:57PM EDT38.500.020.010.03-0.04-66.67%721341.80%
HPQ220701C000390002022-06-27 12:39PM EDT39.000.010.010.02-0.01-50.00%512143.75%
HPQ220701C000395002022-06-21 12:02PM EDT39.500.030.000.010.00-12143.75%
HPQ220701C000400002022-06-24 12:18PM EDT40.000.010.000.03-0.01-50.00%116350.78%
HPQ220701C000405002022-06-21 1:52PM EDT40.500.060.000.160.00-14073.44%
HPQ220701C000410002022-06-24 11:14AM EDT41.000.010.000.190.00-53581.64%
HPQ220701C000415002022-06-21 10:45AM EDT41.500.020.000.030.00-4462.50%
HPQ220701C000420002022-06-24 11:58AM EDT42.000.030.000.030.00-120367.19%
HPQ220701C000430002022-06-27 2:18PM EDT43.000.020.000.02-0.02-50.00%25170.31%
HPQ220701C000440002022-06-27 12:54PM EDT44.000.020.000.060.00-447790.63%
HPQ220701C000450002022-06-13 1:16PM EDT45.000.020.000.030.00-91389.06%
HPQ220701C000460002022-05-31 1:05PM EDT46.000.240.000.170.00--1125.00%
HPQ220701C000470002022-05-31 11:52AM EDT47.000.160.000.030.00--2103.13%
認沽盤範圍2022年7月1日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
HPQ220701P000200002022-06-21 11:30AM EDT20.000.010.000.030.00--120198.44%
HPQ220701P000250002022-06-21 10:44AM EDT25.000.050.000.030.00-14128.13%
HPQ220701P000270002022-06-23 11:07AM EDT27.000.020.000.030.00-1011101.56%
HPQ220701P000280002022-06-24 2:13PM EDT28.000.010.000.030.00-41589.06%
HPQ220701P000285002022-06-24 11:10AM EDT28.500.020.000.030.00-192083.59%
HPQ220701P000290002022-06-24 10:27AM EDT29.000.020.000.020.00-1173.44%
HPQ220701P000295002022-06-24 10:29AM EDT29.500.020.000.020.00-3168.75%
HPQ220701P000300002022-06-27 2:02PM EDT30.000.010.010.02-0.02-66.67%2721165.63%
HPQ220701P000305002022-06-27 2:03PM EDT30.500.010.010.02-0.02-66.67%134560.16%
HPQ220701P000310002022-06-27 2:11PM EDT31.000.010.010.02-0.13-92.86%6214954.69%
HPQ220701P000315002022-06-24 3:00PM EDT31.500.040.010.030.00-9215550.78%
HPQ220701P000320002022-06-27 2:50PM EDT32.000.030.000.03-0.03-50.00%24448.44%
HPQ220701P000325002022-06-27 1:02PM EDT32.500.030.030.04-0.05-62.50%712844.53%
HPQ220701P000330002022-06-27 3:14PM EDT33.000.050.040.06-0.08-61.54%1932441.80%
HPQ220701P000335002022-06-27 3:29PM EDT33.500.080.080.10-0.12-60.00%913940.04%
HPQ220701P000340002022-06-27 2:21PM EDT34.000.130.150.17-0.17-56.67%22033238.87%
HPQ220701P000345002022-06-27 3:15PM EDT34.500.240.250.30-0.20-45.45%902439.26%
HPQ220701P000350002022-06-27 3:53PM EDT35.000.480.410.48-0.14-22.58%2887939.26%
HPQ220701P000355002022-06-27 3:59PM EDT35.500.690.630.71-0.23-25.00%589138.57%
HPQ220701P000360002022-06-27 3:53PM EDT36.001.010.921.00-0.09-8.18%1175737.70%
HPQ220701P000365002022-06-24 3:18PM EDT36.501.611.281.390.00-61840.04%
HPQ220701P000370002022-06-27 10:10AM EDT37.001.821.691.80-1.50-45.18%15541.02%
HPQ220701P000375002022-06-27 9:50AM EDT37.502.212.012.32-0.71-24.32%2350.39%
HPQ220701P000380002022-06-27 2:55PM EDT38.002.592.052.78-0.31-10.69%205353.13%
HPQ220701P000385002022-06-24 2:14PM EDT38.503.503.053.200.00-1148.24%
HPQ220701P000390002022-06-23 11:01AM EDT39.005.103.553.800.00-15468.56%
HPQ220701P000395002022-06-27 10:56AM EDT39.503.854.104.30-0.61-13.68%2458.98%
HPQ220701P000400002022-06-27 2:57PM EDT40.004.554.554.75-1.72-27.43%173473.44%
HPQ220701P000405002022-06-27 3:43PM EDT40.505.105.055.35-0.30-5.56%2669.53%
HPQ220701P000410002022-06-24 3:03PM EDT41.005.885.305.800.00-104892.19%
HPQ220701P000420002022-06-24 3:43PM EDT42.006.856.556.750.00-2564.06%
HPQ220701P000430002022-06-09 2:59PM EDT43.006.007.508.100.00-10113.28%
HPQ220701P000440002022-06-09 1:58PM EDT44.006.558.558.800.00-10192.97%
HPQ220701P000450002022-06-09 1:59PM EDT45.007.559.509.750.00-10122.66%
HPQ220701P000550002022-06-16 3:01PM EDT55.0022.5019.4519.850.00--2143.75%