The Home Depot, Inc. (HD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00300000 | 2024-05-30 10:14AM EDT | 300.00 | 27.24 | 33.30 | 37.50 | 0.00 | - | 3 | 4 | 54.10% |
| HD240607C00310000 | 2024-05-29 9:45AM EDT | 310.00 | 14.75 | 23.10 | 27.50 | 0.00 | - | 1 | 0 | 65.55% |
| HD240607C00315000 | 2024-05-16 11:48AM EDT | 315.00 | 29.30 | 18.15 | 22.50 | 0.00 | - | - | 0 | 56.64% |
| HD240607C00317500 | 2024-05-28 10:50AM EDT | 317.50 | 12.05 | 15.65 | 20.15 | 0.00 | - | 1 | 1 | 53.33% |
| HD240607C00320000 | 2024-05-31 3:43PM EDT | 320.00 | 12.55 | 13.85 | 17.75 | +1.55 | +14.09% | 10 | 33 | 49.43% |
| HD240607C00322500 | 2024-05-31 11:33AM EDT | 322.50 | 9.32 | 11.25 | 15.30 | +0.77 | +9.01% | 1 | 43 | 44.97% |
| HD240607C00325000 | 2024-05-31 3:44PM EDT | 325.00 | 8.30 | 10.20 | 12.55 | +1.62 | +24.25% | 20 | 119 | 38.22% |
| HD240607C00327500 | 2024-05-31 3:52PM EDT | 327.50 | 7.20 | 7.85 | 9.00 | +2.20 | +44.00% | 92 | 113 | 25.73% |
| HD240607C00330000 | 2024-05-31 3:59PM EDT | 330.00 | 6.65 | 6.35 | 7.85 | +3.01 | +82.69% | 333 | 454 | 29.68% |
| HD240607C00332500 | 2024-05-31 3:59PM EDT | 332.50 | 4.72 | 4.75 | 5.35 | +2.22 | +88.80% | 422 | 212 | 23.76% |
| HD240607C00335000 | 2024-05-31 3:59PM EDT | 335.00 | 3.45 | 3.30 | 3.50 | +1.94 | +128.48% | 442 | 389 | 20.80% |
| HD240607C00337500 | 2024-05-31 3:59PM EDT | 337.50 | 2.17 | 2.13 | 2.50 | +1.06 | +95.50% | 194 | 177 | 21.31% |
| HD240607C00340000 | 2024-05-31 3:59PM EDT | 340.00 | 1.36 | 1.36 | 1.47 | +0.74 | +119.35% | 254 | 456 | 19.96% |
| HD240607C00342500 | 2024-05-31 3:58PM EDT | 342.50 | 0.76 | 0.88 | 1.15 | +0.36 | +90.00% | 50 | 80 | 22.00% |
| HD240607C00345000 | 2024-05-31 3:59PM EDT | 345.00 | 0.52 | 0.48 | 0.66 | +0.26 | +100.00% | 97 | 285 | 21.42% |
| HD240607C00347500 | 2024-05-31 3:55PM EDT | 347.50 | 0.25 | 0.27 | 0.58 | +0.07 | +38.89% | 7 | 45 | 23.95% |
| HD240607C00350000 | 2024-05-31 3:58PM EDT | 350.00 | 0.20 | 0.20 | 0.23 | +0.11 | +122.22% | 77 | 424 | 21.73% |
| HD240607C00352500 | 2024-05-31 3:45PM EDT | 352.50 | 0.07 | 0.07 | 0.56 | -0.04 | -36.36% | 5 | 14 | 30.01% |
| HD240607C00355000 | 2024-05-31 3:56PM EDT | 355.00 | 0.08 | 0.08 | 0.35 | -0.03 | -27.27% | 3 | 142 | 29.59% |
| HD240607C00357500 | 2024-05-31 3:56PM EDT | 357.50 | 0.08 | 0.03 | 0.13 | +0.01 | +14.29% | 1 | 44 | 26.76% |
| HD240607C00360000 | 2024-05-30 1:59PM EDT | 360.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 32 | 702 | 31.35% |
| HD240607C00362500 | 2024-05-31 10:12AM EDT | 362.50 | 0.05 | 0.03 | 0.06 | +0.05 | - | 1 | 0 | 28.03% |
| HD240607C00365000 | 2024-05-31 3:00PM EDT | 365.00 | 0.05 | 0.01 | 0.15 | -0.04 | -44.44% | 4 | 61 | 34.47% |
| HD240607C00370000 | 2024-05-31 12:22PM EDT | 370.00 | 0.05 | 0.02 | 0.03 | -0.04 | -44.44% | 1 | 81 | 31.25% |
| HD240607C00375000 | 2024-05-30 12:36PM EDT | 375.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 1 | 101 | 44.53% |
| HD240607C00380000 | 2024-05-31 2:15PM EDT | 380.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 2 | 653 | 51.47% |
| HD240607C00385000 | 2024-05-30 12:53PM EDT | 385.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 51.07% |
| HD240607C00390000 | 2024-05-16 2:51PM EDT | 390.00 | 0.16 | 0.00 | 0.93 | 0.00 | - | 2 | 2 | 66.80% |
| HD240607C00400000 | 2024-05-29 10:35AM EDT | 400.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 13 | 16 | 67.19% |
| HD240607C00405000 | 2024-05-28 3:43PM EDT | 405.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 71.09% |
| HD240607C00415000 | 2024-05-31 3:38PM EDT | 415.00 | 0.01 | 0.00 | 1.00 | -0.02 | -66.67% | 2 | 1 | 89.16% |
| HD240607C00430000 | 2024-05-17 11:35AM EDT | 430.00 | 2.00 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 100.15% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00210000 | 2024-05-29 10:14AM EDT | 210.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 177.83% |
| HD240607P00240000 | 2024-05-30 12:29PM EDT | 240.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 13 | 13 | 137.89% |
| HD240607P00250000 | 2024-05-06 2:36PM EDT | 250.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | - | 3 | 120.75% |
| HD240607P00255000 | 2024-05-07 11:42AM EDT | 255.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 1 | 84.38% |
| HD240607P00260000 | 2024-05-29 3:58PM EDT | 260.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 1 | 78.91% |
| HD240607P00265000 | 2024-05-21 10:12AM EDT | 265.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 94.82% |
| HD240607P00270000 | 2024-05-10 11:25AM EDT | 270.00 | 0.32 | 0.01 | 0.72 | 0.00 | - | - | 6 | 87.94% |
| HD240607P00275000 | 2024-05-16 9:30AM EDT | 275.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 71.09% |
| HD240607P00280000 | 2024-05-30 9:37AM EDT | 280.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 59.57% |
| HD240607P00285000 | 2024-05-28 11:46AM EDT | 285.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 2 | 10 | 63.28% |
| HD240607P00290000 | 2024-05-31 12:18PM EDT | 290.00 | 0.05 | 0.00 | 0.17 | -1.13 | -95.76% | 2 | 37 | 55.18% |
| HD240607P00295000 | 2024-05-28 3:00PM EDT | 295.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 10 | 16 | 47.46% |
| HD240607P00300000 | 2024-05-31 12:57PM EDT | 300.00 | 0.05 | 0.06 | 0.28 | -0.02 | -28.57% | 8 | 82 | 47.75% |
| HD240607P00305000 | 2024-05-31 3:18PM EDT | 305.00 | 0.06 | 0.02 | 0.29 | -0.18 | -75.00% | 4 | 30 | 42.04% |
| HD240607P00310000 | 2024-05-31 3:56PM EDT | 310.00 | 0.07 | 0.03 | 0.14 | -0.11 | -61.11% | 25 | 249 | 31.54% |
| HD240607P00312500 | 2024-05-31 2:06PM EDT | 312.50 | 0.16 | 0.04 | 0.19 | -0.15 | -48.39% | 4 | 4 | 30.32% |
| HD240607P00315000 | 2024-05-31 3:59PM EDT | 315.00 | 0.09 | 0.06 | 0.13 | -0.31 | -77.50% | 50 | 192 | 25.59% |
| HD240607P00317500 | 2024-05-31 3:49PM EDT | 317.50 | 0.22 | 0.08 | 0.23 | -0.41 | -65.08% | 67 | 75 | 25.49% |
| HD240607P00320000 | 2024-05-31 3:59PM EDT | 320.00 | 0.21 | 0.15 | 0.23 | -0.69 | -76.67% | 156 | 467 | 22.44% |
| HD240607P00322500 | 2024-05-31 3:42PM EDT | 322.50 | 0.67 | 0.26 | 0.36 | -0.63 | -48.46% | 96 | 203 | 21.53% |
| HD240607P00325000 | 2024-05-31 3:59PM EDT | 325.00 | 0.53 | 0.45 | 0.59 | -1.39 | -72.40% | 332 | 473 | 20.92% |
| HD240607P00327500 | 2024-05-31 3:59PM EDT | 327.50 | 0.84 | 0.70 | 0.92 | -1.91 | -69.45% | 344 | 124 | 20.14% |
| HD240607P00330000 | 2024-05-31 3:57PM EDT | 330.00 | 1.45 | 1.22 | 1.40 | -2.46 | -62.92% | 328 | 188 | 19.26% |
| HD240607P00332500 | 2024-05-31 3:58PM EDT | 332.50 | 2.24 | 1.95 | 2.18 | -3.11 | -58.13% | 50 | 17 | 18.91% |
| HD240607P00335000 | 2024-05-31 3:58PM EDT | 335.00 | 3.35 | 2.99 | 3.20 | -3.88 | -53.67% | 126 | 118 | 18.30% |
| HD240607P00337500 | 2024-05-31 9:30AM EDT | 337.50 | 7.98 | 4.20 | 4.75 | -2.67 | -25.07% | 1 | 5 | 19.01% |
| HD240607P00340000 | 2024-05-31 3:56PM EDT | 340.00 | 6.55 | 5.60 | 6.50 | -5.01 | -43.34% | 8 | 88 | 19.26% |
| HD240607P00342500 | 2024-05-24 12:56PM EDT | 342.50 | 18.24 | 6.85 | 8.75 | 0.00 | - | 22 | 29 | 21.75% |
| HD240607P00345000 | 2024-05-31 3:20PM EDT | 345.00 | 13.55 | 9.00 | 11.80 | -4.73 | -25.88% | 9 | 32 | 30.23% |
| HD240607P00350000 | 2024-05-29 10:41AM EDT | 350.00 | 27.60 | 13.00 | 17.45 | 0.00 | - | 1 | 1 | 43.46% |
| HD240607P00352500 | 2024-05-31 10:30AM EDT | 352.50 | 23.08 | 15.50 | 19.80 | +23.08 | - | 5 | 0 | 46.18% |
| HD240607P00355000 | 2024-05-31 2:23PM EDT | 355.00 | 23.98 | 18.00 | 22.35 | +10.96 | +84.18% | 3 | 1 | 50.38% |
| HD240607P00360000 | 2024-05-31 10:31AM EDT | 360.00 | 30.40 | 23.00 | 27.50 | +30.40 | - | 5 | 0 | 58.96% |
| HD240607P00450000 | 2024-05-31 3:43PM EDT | 450.00 | 118.24 | 112.75 | 117.40 | -4.25 | -3.47% | 4 | 0 | 154.25% |
© 2024 Yahoo. Todos los derechos reservados.