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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018C00250000 | 2024-09-11 10:36AM EDT | 250.00 | 115.55 | 160.35 | 164.15 | 0.00 | - | 1 | 2 | 176.76% |
| HD241018C00275000 | 2024-10-08 3:06PM EDT | 275.00 | 140.20 | 135.45 | 139.15 | 0.00 | - | 1 | 3 | 149.12% |
| HD241018C00290000 | 2024-08-20 12:28PM EDT | 290.00 | 76.51 | 100.05 | 102.85 | 0.00 | - | 4 | 4 | 0.00% |
| HD241018C00300000 | 2024-10-11 9:54AM EDT | 300.00 | 110.46 | 110.30 | 114.20 | +26.74 | +31.94% | 3 | 9 | 118.07% |
| HD241018C00305000 | 2024-08-28 3:02PM EDT | 305.00 | 68.55 | 93.95 | 97.45 | 0.00 | - | 21 | 21 | 0.00% |
| HD241018C00310000 | 2024-08-27 2:49PM EDT | 310.00 | 63.90 | 86.45 | 89.80 | 0.00 | - | - | 5 | 0.00% |
| HD241018C00315000 | 2024-08-30 3:48PM EDT | 315.00 | 55.60 | 84.15 | 87.50 | 0.00 | - | 1 | 10 | 0.00% |
| HD241018C00320000 | 2024-10-08 3:11PM EDT | 320.00 | 94.56 | 90.40 | 94.25 | 0.00 | - | 1 | 14 | 99.85% |
| HD241018C00325000 | 2024-10-04 3:25PM EDT | 325.00 | 82.56 | 85.45 | 89.20 | 0.00 | - | 1 | 12 | 94.53% |
| HD241018C00330000 | 2024-10-01 1:57PM EDT | 330.00 | 78.96 | 80.45 | 83.55 | 0.00 | - | 1 | 425 | 72.66% |
| HD241018C00335000 | 2024-09-19 1:26PM EDT | 335.00 | 57.70 | 75.45 | 79.25 | 0.00 | - | 4 | 27 | 84.96% |
| HD241018C00340000 | 2024-10-10 3:36PM EDT | 340.00 | 71.00 | 70.90 | 73.55 | 0.00 | - | 1 | 236 | 75.59% |
| HD241018C00345000 | 2024-10-07 1:32PM EDT | 345.00 | 64.08 | 66.10 | 68.60 | 0.00 | - | 2 | 145 | 74.61% |
| HD241018C00350000 | 2024-10-11 12:42PM EDT | 350.00 | 62.46 | 61.10 | 63.60 | +0.04 | +0.06% | 2 | 398 | 69.48% |
| HD241018C00355000 | 2024-10-07 11:09AM EDT | 355.00 | 53.86 | 56.15 | 58.75 | 0.00 | - | 5 | 442 | 66.85% |
| HD241018C00360000 | 2024-10-11 11:52AM EDT | 360.00 | 53.10 | 51.45 | 53.60 | -0.22 | -0.41% | 1 | 697 | 63.18% |
| HD241018C00365000 | 2024-10-11 3:35PM EDT | 365.00 | 47.00 | 46.65 | 48.55 | -0.74 | -1.55% | 11 | 375 | 59.28% |
| HD241018C00370000 | 2024-10-11 3:13PM EDT | 370.00 | 41.66 | 41.20 | 43.40 | +0.38 | +0.92% | 26 | 549 | 64.75% |
| HD241018C00372500 | 2024-09-23 9:56AM EDT | 372.50 | 39.42 | 38.70 | 41.05 | +19.82 | +101.12% | 9 | 2 | 63.35% |
| HD241018C00375000 | 2024-10-11 1:42PM EDT | 375.00 | 37.39 | 36.30 | 38.85 | +1.34 | +3.72% | 69 | 1,013 | 63.26% |
| HD241018C00377500 | 2024-10-11 2:03PM EDT | 377.50 | 33.88 | 33.70 | 35.70 | +9.25 | +37.56% | 3 | 7 | 53.42% |
| HD241018C00380000 | 2024-10-11 3:48PM EDT | 380.00 | 32.70 | 31.60 | 33.70 | +1.20 | +3.81% | 12 | 770 | 55.42% |
| HD241018C00382500 | 2024-10-11 2:03PM EDT | 382.50 | 28.72 | 28.80 | 31.35 | -4.78 | -14.27% | 3 | 9 | 53.54% |
| HD241018C00385000 | 2024-10-11 2:54PM EDT | 385.00 | 27.61 | 26.05 | 28.30 | +1.21 | +4.58% | 14 | 1,139 | 45.30% |
| HD241018C00390000 | 2024-10-11 3:24PM EDT | 390.00 | 22.87 | 21.30 | 23.30 | -0.13 | -0.57% | 22 | 1,553 | 39.04% |
| HD241018C00395000 | 2024-10-11 3:38PM EDT | 395.00 | 17.70 | 17.35 | 18.35 | +0.52 | +3.03% | 14 | 1,893 | 33.01% |
| HD241018C00400000 | 2024-10-11 3:45PM EDT | 400.00 | 13.42 | 12.90 | 13.35 | +0.68 | +5.34% | 39 | 1,661 | 26.27% |
| HD241018C00405000 | 2024-10-11 3:52PM EDT | 405.00 | 8.90 | 8.25 | 9.55 | +0.27 | +3.13% | 32 | 1,343 | 25.92% |
| HD241018C00410000 | 2024-10-11 3:59PM EDT | 410.00 | 5.30 | 5.20 | 5.35 | -0.03 | -0.56% | 250 | 2,410 | 20.62% |
| HD241018C00415000 | 2024-10-11 3:59PM EDT | 415.00 | 2.74 | 2.64 | 2.76 | -0.02 | -0.72% | 231 | 949 | 19.51% |
| HD241018C00420000 | 2024-10-11 3:59PM EDT | 420.00 | 1.07 | 1.07 | 1.19 | -0.29 | -21.32% | 474 | 1,587 | 18.81% |
| HD241018C00425000 | 2024-10-11 3:59PM EDT | 425.00 | 0.39 | 0.33 | 0.43 | -0.21 | -35.00% | 905 | 1,014 | 18.46% |
| HD241018C00430000 | 2024-10-11 3:55PM EDT | 430.00 | 0.14 | 0.12 | 0.20 | -0.14 | -50.00% | 149 | 368 | 19.83% |
| HD241018C00435000 | 2024-10-11 12:19PM EDT | 435.00 | 0.10 | 0.03 | 0.16 | -0.07 | -41.18% | 28 | 1,450 | 23.10% |
| HD241018C00440000 | 2024-10-11 3:41PM EDT | 440.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 67 | 587 | 25.05% |
| HD241018C00445000 | 2024-10-11 12:37PM EDT | 445.00 | 0.06 | 0.05 | 0.26 | -0.01 | -14.29% | 53 | 111 | 33.45% |
| HD241018C00450000 | 2024-10-09 10:11AM EDT | 450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 89 | 32.13% |
| HD241018C00455000 | 2024-10-08 3:48PM EDT | 455.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 15 | 20 | 39.36% |
| HD241018C00460000 | 2024-10-11 1:57PM EDT | 460.00 | 0.01 | 0.00 | 0.07 | -0.07 | -87.50% | 27 | 15 | 37.01% |
| HD241018C00465000 | 2024-08-27 2:10PM EDT | 465.00 | 0.05 | 0.00 | 1.81 | 0.00 | - | 50 | 40 | 61.18% |
| HD241018C00470000 | 2024-09-24 10:47AM EDT | 470.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 47.75% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018P00205000 | 2024-10-04 3:30PM EDT | 205.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 203.13% |
| HD241018P00220000 | 2024-08-23 10:37AM EDT | 220.00 | 0.08 | 0.00 | 1.84 | 0.00 | - | 2 | 1 | 250.39% |
| HD241018P00230000 | 2024-09-19 11:23AM EDT | 230.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 10 | 171.88% |
| HD241018P00235000 | 2024-09-20 3:17PM EDT | 235.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 3 | 106 | 166.02% |
| HD241018P00240000 | 2024-08-12 11:29AM EDT | 240.00 | 0.44 | 0.00 | 0.85 | 0.00 | - | - | 5 | 194.92% |
| HD241018P00245000 | 2024-09-19 1:26PM EDT | 245.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 30 | 30 | 154.30% |
| HD241018P00250000 | 2024-09-27 2:05PM EDT | 250.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 70 | 141.02% |
| HD241018P00255000 | 2024-09-23 2:08PM EDT | 255.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 50 | 67 | 156.84% |
| HD241018P00260000 | 2024-08-21 9:50AM EDT | 260.00 | 0.15 | 0.00 | 1.89 | 0.00 | - | 20 | 34 | 191.50% |
| HD241018P00265000 | 2024-09-09 1:08PM EDT | 265.00 | 0.24 | 0.00 | 1.69 | 0.00 | - | 2 | 3 | 181.10% |
| HD241018P00270000 | 2024-10-04 10:20AM EDT | 270.00 | 0.11 | 0.00 | 0.61 | 0.00 | - | 2 | 10 | 149.32% |
| HD241018P00275000 | 2024-09-25 2:40PM EDT | 275.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 19 | 47 | 117.19% |
| HD241018P00280000 | 2024-09-18 11:35AM EDT | 280.00 | 0.10 | 0.00 | 0.84 | 0.00 | - | 1 | 6 | 144.24% |
| HD241018P00285000 | 2024-09-17 3:00PM EDT | 285.00 | 0.19 | 0.00 | 0.99 | 0.00 | - | 34 | 45 | 141.89% |
| HD241018P00290000 | 2024-10-03 2:15PM EDT | 290.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 123.24% |
| HD241018P00295000 | 2024-10-10 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 69 | 89.06% |
| HD241018P00300000 | 2024-10-11 12:24PM EDT | 300.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 410 | 85.16% |
| HD241018P00305000 | 2024-10-11 12:48PM EDT | 305.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 184 | 80.86% |
| HD241018P00310000 | 2024-10-11 9:58AM EDT | 310.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 5 | 75 | 78.52% |
| HD241018P00315000 | 2024-10-07 9:41AM EDT | 315.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 78 | 68.75% |
| HD241018P00320000 | 2024-10-09 12:18PM EDT | 320.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 1,398 | 76.17% |
| HD241018P00325000 | 2024-10-10 11:15AM EDT | 325.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 238 | 67.58% |
| HD241018P00330000 | 2024-10-11 3:38PM EDT | 330.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 38 | 1,003 | 64.45% |
| HD241018P00335000 | 2024-10-11 3:38PM EDT | 335.00 | 0.38 | 0.01 | 0.38 | +0.33 | +660.00% | 1 | 1,543 | 74.61% |
| HD241018P00340000 | 2024-10-11 12:48PM EDT | 340.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 16 | 1,273 | 58.20% |
| HD241018P00345000 | 2024-10-11 2:33PM EDT | 345.00 | 0.05 | 0.01 | 0.25 | -0.05 | -50.00% | 11 | 254 | 61.72% |
| HD241018P00350000 | 2024-10-09 1:36PM EDT | 350.00 | 0.12 | 0.02 | 0.19 | 0.00 | - | 18 | 1,015 | 55.66% |
| HD241018P00355000 | 2024-10-11 3:44PM EDT | 355.00 | 0.05 | 0.05 | 0.28 | -0.07 | -58.33% | 28 | 591 | 54.79% |
| HD241018P00360000 | 2024-10-11 12:39PM EDT | 360.00 | 0.09 | 0.05 | 0.15 | -0.05 | -35.71% | 19 | 794 | 49.61% |
| HD241018P00365000 | 2024-10-11 1:43PM EDT | 365.00 | 0.17 | 0.04 | 0.30 | 0.00 | - | 21 | 405 | 50.44% |
| HD241018P00367500 | 2024-10-10 11:34AM EDT | 367.50 | 0.25 | 0.04 | 0.40 | 0.00 | - | 1 | 19 | 50.59% |
| HD241018P00370000 | 2024-10-11 3:57PM EDT | 370.00 | 0.10 | 0.09 | 0.33 | -0.06 | -37.50% | 50 | 794 | 46.44% |
| HD241018P00372500 | 2024-10-11 2:55PM EDT | 372.50 | 0.10 | 0.05 | 0.33 | -0.09 | -47.37% | 3 | 76 | 43.99% |
| HD241018P00375000 | 2024-10-11 3:45PM EDT | 375.00 | 0.13 | 0.05 | 0.35 | -0.06 | -31.58% | 25 | 1,430 | 42.04% |
| HD241018P00377500 | 2024-10-10 3:32PM EDT | 377.50 | 0.22 | 0.08 | 0.54 | 0.00 | - | 15 | 33 | 43.21% |
| HD241018P00380000 | 2024-10-11 3:28PM EDT | 380.00 | 0.14 | 0.07 | 0.40 | -0.12 | -46.15% | 27 | 1,091 | 38.14% |
| HD241018P00382500 | 2024-10-11 10:57AM EDT | 382.50 | 0.21 | 0.00 | 0.25 | -0.13 | -38.24% | 30 | 223 | 32.52% |
| HD241018P00385000 | 2024-10-11 3:48PM EDT | 385.00 | 0.21 | 0.09 | 0.25 | -0.15 | -41.67% | 55 | 2,703 | 30.13% |
| HD241018P00390000 | 2024-10-11 3:37PM EDT | 390.00 | 0.30 | 0.27 | 0.32 | -0.25 | -45.45% | 104 | 1,093 | 26.66% |
| HD241018P00395000 | 2024-10-11 3:48PM EDT | 395.00 | 0.45 | 0.43 | 0.50 | -0.41 | -47.67% | 87 | 586 | 24.07% |
| HD241018P00400000 | 2024-10-11 3:52PM EDT | 400.00 | 0.79 | 0.79 | 0.85 | -0.82 | -50.93% | 118 | 2,931 | 21.72% |
| HD241018P00405000 | 2024-10-11 3:59PM EDT | 405.00 | 1.67 | 1.53 | 1.77 | -1.03 | -38.15% | 180 | 1,563 | 20.98% |
| HD241018P00410000 | 2024-10-11 3:42PM EDT | 410.00 | 3.12 | 3.00 | 3.20 | -1.29 | -29.25% | 224 | 318 | 19.41% |
| HD241018P00415000 | 2024-10-11 3:37PM EDT | 415.00 | 5.35 | 5.40 | 5.65 | -1.60 | -23.02% | 42 | 119 | 18.47% |
| HD241018P00420000 | 2024-10-11 11:36AM EDT | 420.00 | 8.90 | 8.75 | 10.15 | -1.55 | -14.83% | 41 | 41 | 24.02% |
| HD241018P00425000 | 2024-10-11 2:58PM EDT | 425.00 | 15.10 | 12.50 | 14.70 | +2.80 | +22.76% | 1 | 13 | 28.09% |
| HD241018P00430000 | 2024-10-08 3:51PM EDT | 430.00 | 15.99 | 17.20 | 19.75 | 0.00 | - | 132 | 0 | 34.62% |
| HD241018P00435000 | 2024-10-10 3:52PM EDT | 435.00 | 23.93 | 22.05 | 24.75 | 0.00 | - | 250 | 8 | 40.42% |
| HD241018P00445000 | 2024-10-02 9:30AM EDT | 445.00 | 38.35 | 31.85 | 34.20 | 0.00 | - | - | 0 | 45.75% |
| HD241018P00455000 | 2024-08-29 3:46PM EDT | 455.00 | 87.00 | 53.60 | 57.05 | 0.00 | - | 1 | 0 | 130.10% |
| HD241018P00460000 | 2024-08-29 3:46PM EDT | 460.00 | 92.02 | 59.20 | 62.05 | 0.00 | - | - | 0 | 138.35% |
| HD241018P00470000 | 2024-09-03 10:20AM EDT | 470.00 | 103.91 | 58.70 | 62.00 | 0.00 | - | 2 | 0 | 81.38% |
| HD241018P00475000 | 2024-10-04 1:57PM EDT | 475.00 | 68.18 | 61.10 | 64.20 | 0.00 | - | 2 | 0 | 72.29% |
© 2024 Yahoo. Todos los derechos reservados.