The Home Depot, Inc. (HD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802C00275000 | 2024-07-15 9:30AM EDT | 275.00 | 85.10 | 82.65 | 86.35 | 0.00 | - | 1 | 1 | 132.42% |
| HD240802C00300000 | 2024-06-27 3:58PM EDT | 300.00 | 43.80 | 57.85 | 61.40 | 0.00 | - | - | 2 | 58.20% |
| HD240802C00305000 | 2024-06-28 11:46AM EDT | 305.00 | 40.63 | 53.05 | 56.35 | 0.00 | - | 21 | 21 | 57.62% |
| HD240802C00315000 | 2024-07-11 9:40AM EDT | 315.00 | 34.00 | 42.80 | 46.45 | 0.00 | - | 1 | 0 | 77.98% |
| HD240802C00325000 | 2024-07-26 1:48PM EDT | 325.00 | 35.06 | 33.00 | 36.50 | +19.91 | +131.42% | 2 | 2 | 64.66% |
| HD240802C00330000 | 2024-07-26 12:21PM EDT | 330.00 | 30.95 | 28.75 | 31.60 | -9.70 | -23.86% | 3 | 2 | 58.57% |
| HD240802C00335000 | 2024-07-24 10:49AM EDT | 335.00 | 25.90 | 23.95 | 26.70 | +3.67 | +16.51% | 3 | 18 | 52.25% |
| HD240802C00337500 | 2024-07-24 9:53AM EDT | 337.50 | 22.07 | 21.95 | 24.05 | 0.00 | - | 1 | 1 | 47.36% |
| HD240802C00340000 | 2024-07-26 12:10PM EDT | 340.00 | 21.99 | 19.45 | 21.55 | +5.68 | +34.83% | 6 | 0 | 43.70% |
| HD240802C00342500 | 2024-07-25 11:52AM EDT | 342.50 | 15.10 | 17.55 | 19.20 | 0.00 | - | - | - | 41.10% |
| HD240802C00345000 | 2024-07-26 2:36PM EDT | 345.00 | 15.74 | 14.40 | 16.60 | +4.14 | +35.69% | 18 | 0 | 36.55% |
| HD240802C00347500 | 2024-07-26 9:32AM EDT | 347.50 | 11.55 | 13.25 | 15.05 | +0.96 | +9.07% | 1 | 8 | 38.81% |
| HD240802C00350000 | 2024-07-26 9:32AM EDT | 350.00 | 12.28 | 10.80 | 12.55 | +1.23 | +11.13% | 1 | 229 | 34.47% |
| HD240802C00352500 | 2024-07-26 1:25PM EDT | 352.50 | 10.80 | 9.35 | 10.70 | +3.64 | +50.84% | 42 | 103 | 33.62% |
| HD240802C00355000 | 2024-07-26 3:16PM EDT | 355.00 | 7.80 | 7.20 | 8.75 | +2.10 | +36.84% | 37 | 239 | 31.60% |
| HD240802C00357500 | 2024-07-26 3:56PM EDT | 357.50 | 5.95 | 6.15 | 6.45 | +0.80 | +15.53% | 80 | 85 | 27.19% |
| HD240802C00360000 | 2024-07-26 3:59PM EDT | 360.00 | 4.94 | 4.80 | 5.15 | +1.66 | +50.61% | 153 | 669 | 27.12% |
| HD240802C00362500 | 2024-07-26 3:58PM EDT | 362.50 | 3.63 | 3.60 | 3.90 | +0.93 | +34.44% | 165 | 0 | 26.37% |
| HD240802C00365000 | 2024-07-26 3:59PM EDT | 365.00 | 2.70 | 2.70 | 2.95 | +0.27 | +11.11% | 203 | 0 | 26.20% |
| HD240802C00367500 | 2024-07-26 3:53PM EDT | 367.50 | 1.98 | 1.92 | 2.67 | +0.48 | +32.00% | 70 | 120 | 28.94% |
| HD240802C00370000 | 2024-07-26 3:59PM EDT | 370.00 | 1.55 | 1.28 | 1.70 | +0.52 | +50.49% | 250 | 327 | 26.80% |
| HD240802C00375000 | 2024-07-26 3:57PM EDT | 375.00 | 0.71 | 0.67 | 0.88 | +0.21 | +42.00% | 252 | 383 | 26.91% |
| HD240802C00380000 | 2024-07-26 3:55PM EDT | 380.00 | 0.35 | 0.17 | 0.44 | -0.02 | -5.41% | 86 | 175 | 27.27% |
| HD240802C00385000 | 2024-07-26 3:19PM EDT | 385.00 | 0.23 | 0.15 | 0.51 | +0.04 | +21.05% | 12 | 152 | 33.15% |
| HD240802C00390000 | 2024-07-26 2:12PM EDT | 390.00 | 0.12 | 0.06 | 0.25 | -0.16 | -57.14% | 24 | 0 | 32.86% |
| HD240802C00395000 | 2024-07-26 2:59PM EDT | 395.00 | 0.14 | 0.03 | 0.34 | +0.03 | +27.27% | 2 | 90 | 39.11% |
| HD240802C00400000 | 2024-07-26 11:14AM EDT | 400.00 | 0.16 | 0.02 | 0.07 | +0.05 | +45.45% | 4 | 0 | 33.89% |
| HD240802C00405000 | 2024-07-26 10:08AM EDT | 405.00 | 0.09 | 0.02 | 0.21 | -0.32 | -78.05% | 1 | 27 | 43.60% |
| HD240802C00410000 | 2024-07-26 3:18PM EDT | 410.00 | 0.18 | 0.01 | 0.20 | -0.22 | -55.00% | 15 | 0 | 46.97% |
| HD240802C00415000 | 2024-07-16 12:29PM EDT | 415.00 | 0.21 | 0.01 | 0.04 | 0.00 | - | 6 | 7 | 41.02% |
| HD240802C00420000 | 2024-07-24 3:18PM EDT | 420.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 59.91% |
| HD240802C00425000 | 2024-07-16 1:41PM EDT | 425.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 0 | 63.48% |
| HD240802C00430000 | 2024-07-16 1:41PM EDT | 430.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 0 | 67.09% |
| HD240802C00435000 | 2024-07-16 1:41PM EDT | 435.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 1 | 73.44% |
| HD240802C00450000 | 2024-07-25 1:52PM EDT | 450.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | - | 69.24% |
| HD240802C00455000 | 2024-07-26 2:27PM EDT | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 158 | 15 | 55.47% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802P00270000 | 2024-07-09 11:15AM EDT | 270.00 | 0.40 | 0.00 | 0.19 | 0.00 | - | - | 8 | 85.55% |
| HD240802P00275000 | 2024-07-25 10:28AM EDT | 275.00 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| HD240802P00280000 | 2024-07-09 1:53PM EDT | 280.00 | 0.18 | 0.00 | 0.21 | 0.00 | - | - | 0 | 76.76% |
| HD240802P00285000 | 2024-07-22 10:41AM EDT | 285.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 11 | 13 | 79.69% |
| HD240802P00290000 | 2024-07-16 3:07PM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 57.03% |
| HD240802P00295000 | 2024-07-16 3:07PM EDT | 295.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 82.76% |
| HD240802P00300000 | 2024-07-22 10:06AM EDT | 300.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 69.73% |
| HD240802P00305000 | 2024-07-16 10:29AM EDT | 305.00 | 0.34 | 0.00 | 0.23 | 0.00 | - | 3 | 6 | 53.61% |
| HD240802P00310000 | 2024-07-26 3:40PM EDT | 310.00 | 0.06 | 0.01 | 0.25 | -0.33 | -84.62% | 564 | 0 | 55.03% |
| HD240802P00315000 | 2024-07-25 11:09AM EDT | 315.00 | 0.38 | 0.01 | 0.19 | 0.00 | - | 5 | 104 | 47.75% |
| HD240802P00320000 | 2024-07-25 11:09AM EDT | 320.00 | 0.06 | 0.02 | 0.08 | -0.37 | -86.05% | 1 | 122 | 37.70% |
| HD240802P00325000 | 2024-07-26 1:31PM EDT | 325.00 | 0.05 | 0.04 | 0.11 | -0.02 | -28.57% | 3 | 120 | 34.86% |
| HD240802P00330000 | 2024-07-26 2:29PM EDT | 330.00 | 0.22 | 0.06 | 0.38 | -0.25 | -53.19% | 2 | 0 | 37.70% |
| HD240802P00335000 | 2024-07-26 1:54PM EDT | 335.00 | 0.28 | 0.12 | 0.35 | -0.47 | -62.67% | 23 | 113 | 31.74% |
| HD240802P00337500 | 2024-07-26 3:31PM EDT | 337.50 | 0.36 | 0.08 | 0.38 | -0.62 | -63.27% | 6 | 73 | 29.59% |
| HD240802P00340000 | 2024-07-26 3:40PM EDT | 340.00 | 0.50 | 0.20 | 0.49 | -0.23 | -31.51% | 55 | 152 | 28.49% |
| HD240802P00342500 | 2024-07-26 3:35PM EDT | 342.50 | 0.62 | 0.36 | 0.65 | -0.73 | -54.07% | 13 | 49 | 27.56% |
| HD240802P00345000 | 2024-07-26 3:33PM EDT | 345.00 | 0.93 | 0.67 | 1.10 | -1.32 | -58.67% | 61 | 251 | 28.81% |
| HD240802P00347500 | 2024-07-26 3:22PM EDT | 347.50 | 1.16 | 0.68 | 1.23 | -1.59 | -57.82% | 19 | 136 | 26.40% |
| HD240802P00350000 | 2024-07-26 3:42PM EDT | 350.00 | 1.64 | 1.36 | 1.87 | -1.33 | -44.78% | 246 | 162 | 27.20% |
| HD240802P00352500 | 2024-07-26 3:49PM EDT | 352.50 | 2.22 | 1.84 | 2.23 | -1.92 | -46.38% | 55 | 103 | 25.26% |
| HD240802P00355000 | 2024-07-26 3:51PM EDT | 355.00 | 3.15 | 2.71 | 2.99 | -2.79 | -46.97% | 87 | 0 | 24.93% |
| HD240802P00357500 | 2024-07-26 3:55PM EDT | 357.50 | 4.03 | 3.55 | 3.90 | -1.07 | -20.98% | 104 | 95 | 24.43% |
| HD240802P00360000 | 2024-07-26 3:57PM EDT | 360.00 | 5.10 | 4.75 | 5.00 | -3.05 | -37.42% | 144 | 220 | 23.90% |
| HD240802P00362500 | 2024-07-26 2:53PM EDT | 362.50 | 6.37 | 6.05 | 6.35 | -4.42 | -40.96% | 83 | 187 | 23.59% |
| HD240802P00365000 | 2024-07-26 1:27PM EDT | 365.00 | 8.15 | 7.55 | 8.00 | -3.41 | -29.50% | 3 | 91 | 23.79% |
| HD240802P00367500 | 2024-07-26 9:34AM EDT | 367.50 | 9.65 | 8.65 | 10.70 | -7.65 | -44.22% | 1 | 32 | 29.18% |
| HD240802P00370000 | 2024-07-26 2:15PM EDT | 370.00 | 11.91 | 10.45 | 12.25 | -4.89 | -29.11% | 18 | 38 | 27.20% |
| HD240802P00375000 | 2024-07-25 2:12PM EDT | 375.00 | 14.82 | 15.10 | 16.65 | -4.23 | -22.20% | 6 | 0 | 29.40% |
| HD240802P00380000 | 2024-07-26 11:58AM EDT | 380.00 | 19.56 | 19.85 | 21.65 | +4.36 | +28.68% | 21 | 0 | 35.32% |
| HD240802P00390000 | 2024-07-16 12:36PM EDT | 390.00 | 22.90 | 28.95 | 32.50 | 0.00 | - | 4 | 0 | 54.39% |
| HD240802P00395000 | 2024-07-09 3:42PM EDT | 395.00 | 58.18 | 34.20 | 37.65 | 0.00 | - | 2 | 0 | 61.35% |
| HD240802P00410000 | 2024-07-18 10:52AM EDT | 410.00 | 38.00 | 48.95 | 52.65 | 0.00 | - | 1 | 0 | 50.44% |
© 2024 Yahoo. Todos los derechos reservados.