U.S. markets open in 5 hours 5 minutes
F S&P 500
5,514.50 -19.25 (-0.35%) F Dow Jones
39,405.00 -106.00 (-0.27%) F Nasdaq
19,965.50 -86.50 (-0.43%) E-mini Russell 2000 Index Futur
2,039.80 -8.60 (-0.42%) Petróleo
83.59 +0.21 (+0.25%) Oro
2,340.30 +1.40 (+0.06%)
The Home Depot, Inc. (HD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719C00250000 | 2024-05-13 3:50PM EDT | 250.00 | 91.40 | 94.25 | 97.90 | 0.00 | - | 3 | 0 | 150.45% |
| HD240719C00275000 | 2024-06-26 3:32PM EDT | 275.00 | 67.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240719C00280000 | 2024-04-24 9:32AM EDT | 280.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240719C00285000 | 2024-05-15 12:19PM EDT | 285.00 | 64.28 | 61.50 | 65.10 | 0.00 | - | 1 | 2 | 114.17% |
| HD240719C00290000 | 2024-06-12 10:24AM EDT | 290.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240719C00295000 | 2024-05-31 12:00PM EDT | 295.00 | 37.83 | 48.00 | 52.20 | 0.00 | - | 1 | 2 | 86.49% |
| HD240719C00300000 | 2024-07-01 2:47PM EDT | 300.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD240719C00305000 | 2024-06-12 10:53AM EDT | 305.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240719C00310000 | 2024-07-01 3:24PM EDT | 310.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240719C00315000 | 2024-06-25 2:28PM EDT | 315.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240719C00320000 | 2024-07-01 1:57PM EDT | 320.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240719C00325000 | 2024-07-01 11:44AM EDT | 325.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240719C00330000 | 2024-07-01 3:17PM EDT | 330.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240719C00332500 | 2024-07-01 12:30PM EDT | 332.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240719C00335000 | 2024-07-01 3:51PM EDT | 335.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| HD240719C00337500 | 2024-07-01 3:53PM EDT | 337.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| HD240719C00340000 | 2024-07-01 3:46PM EDT | 340.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| HD240719C00342500 | 2024-07-01 3:58PM EDT | 342.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| HD240719C00345000 | 2024-07-01 3:55PM EDT | 345.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 3.13% |
| HD240719C00347500 | 2024-07-01 2:55PM EDT | 347.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| HD240719C00350000 | 2024-07-01 3:59PM EDT | 350.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| HD240719C00352500 | 2024-07-01 3:30PM EDT | 352.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| HD240719C00355000 | 2024-07-01 3:59PM EDT | 355.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| HD240719C00357500 | 2024-07-01 3:55PM EDT | 357.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HD240719C00360000 | 2024-07-01 3:55PM EDT | 360.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 6.25% |
| HD240719C00362500 | 2024-07-01 3:26PM EDT | 362.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HD240719C00365000 | 2024-07-01 3:55PM EDT | 365.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| HD240719C00367500 | 2024-06-28 3:33PM EDT | 367.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HD240719C00370000 | 2024-07-01 2:59PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| HD240719C00375000 | 2024-07-01 3:12PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| HD240719C00380000 | 2024-07-01 3:48PM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HD240719C00385000 | 2024-07-01 2:07PM EDT | 385.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HD240719C00390000 | 2024-06-27 10:42AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240719C00395000 | 2024-07-01 10:42AM EDT | 395.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240719C00400000 | 2024-07-01 2:07PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240719C00405000 | 2024-06-26 9:30AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240719C00410000 | 2024-06-28 11:02AM EDT | 410.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HD240719C00415000 | 2024-06-28 10:29AM EDT | 415.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240719C00420000 | 2024-06-24 3:07PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240719C00425000 | 2024-06-24 3:08PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240719C00430000 | 2024-06-24 3:08PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240719C00435000 | 2024-06-18 3:29PM EDT | 435.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240719C00440000 | 2024-07-01 12:04PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719P00185000 | 2024-06-12 1:37PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240719P00195000 | 2024-06-12 1:37PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HD240719P00215000 | 2024-05-28 3:57PM EDT | 215.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 104.35% |
| HD240719P00235000 | 2024-06-12 9:46AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HD240719P00240000 | 2024-05-22 3:37PM EDT | 240.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 77.83% |
| HD240719P00245000 | 2024-06-27 10:42AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240719P00250000 | 2024-06-27 10:42AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240719P00255000 | 2024-06-12 3:21PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240719P00260000 | 2024-06-14 10:02AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240719P00265000 | 2024-06-17 3:42PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240719P00270000 | 2024-07-01 3:42PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD240719P00275000 | 2024-06-24 3:09PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240719P00280000 | 2024-07-01 10:02AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD240719P00285000 | 2024-06-27 10:07AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240719P00290000 | 2024-07-01 3:52PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240719P00295000 | 2024-07-01 9:38AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240719P00300000 | 2024-07-01 1:42PM EDT | 300.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| HD240719P00305000 | 2024-07-01 12:11PM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HD240719P00310000 | 2024-07-01 3:55PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HD240719P00315000 | 2024-07-01 3:55PM EDT | 315.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| HD240719P00320000 | 2024-07-01 3:59PM EDT | 320.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| HD240719P00325000 | 2024-07-01 3:50PM EDT | 325.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| HD240719P00330000 | 2024-07-01 3:58PM EDT | 330.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 1.56% |
| HD240719P00332500 | 2024-07-01 3:18PM EDT | 332.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| HD240719P00335000 | 2024-07-01 3:58PM EDT | 335.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| HD240719P00337500 | 2024-07-01 3:55PM EDT | 337.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HD240719P00340000 | 2024-07-01 3:55PM EDT | 340.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HD240719P00342500 | 2024-07-01 9:30AM EDT | 342.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240719P00345000 | 2024-07-01 3:54PM EDT | 345.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HD240719P00347500 | 2024-07-01 11:16AM EDT | 347.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD240719P00350000 | 2024-07-01 3:23PM EDT | 350.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240719P00352500 | 2024-07-01 10:04AM EDT | 352.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240719P00355000 | 2024-07-01 3:24PM EDT | 355.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240719P00357500 | 2024-06-24 3:55PM EDT | 357.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240719P00360000 | 2024-06-28 3:33PM EDT | 360.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240719P00365000 | 2024-06-25 11:09AM EDT | 365.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240719P00370000 | 2024-06-21 3:36PM EDT | 370.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240719P00375000 | 2024-06-27 2:40PM EDT | 375.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240719P00380000 | 2024-06-25 3:37PM EDT | 380.00 | 41.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240719P00385000 | 2024-05-31 11:46AM EDT | 385.00 | 54.88 | 38.60 | 43.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240719P00390000 | 2024-06-03 1:08PM EDT | 390.00 | 62.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HD240719P00420000 | 2024-06-10 11:26AM EDT | 420.00 | 90.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240719P00440000 | 2024-06-11 9:57AM EDT | 440.00 | 108.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.