U.S. markets open in 5 hours
F S&P 500
5,515.00 -18.75 (-0.34%) F Dow Jones
39,398.00 -113.00 (-0.29%) F Nasdaq
19,967.00 -85.00 (-0.42%) E-mini Russell 2000 Index Futur
2,038.40 -10.00 (-0.49%) Petróleo
83.61 +0.23 (+0.28%) Oro
2,340.90 +2.00 (+0.09%)
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 comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816C00200000 | 2024-03-22 12:22PM EDT | 200.00 | 193.77 | 135.15 | 139.10 | 0.00 | - | 6 | 6 | 79.44% |
| HD240816C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 125.85 | 132.90 | 136.70 | 0.00 | - | - | 10 | 125.01% |
| HD240816C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240816C00240000 | 2024-06-24 12:57PM EDT | 240.00 | 114.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240816C00245000 | 2024-01-04 4:17PM EDT | 245.00 | 99.70 | 114.75 | 117.30 | 0.00 | - | - | 6 | 147.87% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 142.32% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 139.17% |
| HD240816C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 77.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HD240816C00270000 | 2024-05-13 3:50PM EDT | 270.00 | 73.50 | 75.85 | 78.75 | 0.00 | - | 4 | 3 | 81.17% |
| HD240816C00275000 | 2024-03-04 11:16AM EDT | 275.00 | 111.88 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 125.52% |
| HD240816C00280000 | 2024-06-06 2:22PM EDT | 280.00 | 55.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240816C00285000 | 2024-06-20 11:54AM EDT | 285.00 | 68.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240816C00290000 | 2024-05-22 11:45AM EDT | 290.00 | 46.15 | 66.85 | 71.35 | 0.00 | - | 2 | 15 | 95.40% |
| HD240816C00295000 | 2024-06-10 1:20PM EDT | 295.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240816C00300000 | 2024-07-01 12:45PM EDT | 300.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816C00305000 | 2024-06-26 11:47AM EDT | 305.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HD240816C00310000 | 2024-06-26 11:44AM EDT | 310.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240816C00315000 | 2024-07-01 10:48AM EDT | 315.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240816C00320000 | 2024-06-25 3:44PM EDT | 320.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240816C00325000 | 2024-06-28 10:47AM EDT | 325.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816C00330000 | 2024-07-01 3:59PM EDT | 330.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HD240816C00335000 | 2024-07-01 3:55PM EDT | 335.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| HD240816C00340000 | 2024-07-01 3:50PM EDT | 340.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| HD240816C00345000 | 2024-07-01 3:58PM EDT | 345.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| HD240816C00350000 | 2024-07-01 3:52PM EDT | 350.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| HD240816C00355000 | 2024-07-01 3:55PM EDT | 355.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| HD240816C00360000 | 2024-07-01 3:49PM EDT | 360.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| HD240816C00365000 | 2024-07-01 3:20PM EDT | 365.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| HD240816C00370000 | 2024-07-01 2:23PM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| HD240816C00375000 | 2024-07-01 2:37PM EDT | 375.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HD240816C00380000 | 2024-07-01 2:37PM EDT | 380.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| HD240816C00385000 | 2024-07-01 3:05PM EDT | 385.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HD240816C00390000 | 2024-07-01 2:26PM EDT | 390.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| HD240816C00395000 | 2024-07-01 12:27PM EDT | 395.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816C00400000 | 2024-07-01 11:28AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240816C00405000 | 2024-06-26 12:02PM EDT | 405.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240816C00410000 | 2024-07-01 3:34PM EDT | 410.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HD240816C00415000 | 2024-06-25 2:57PM EDT | 415.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816C00420000 | 2024-06-25 2:58PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816C00425000 | 2024-06-25 2:58PM EDT | 425.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816C00430000 | 2024-06-28 12:32PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240816C00435000 | 2024-06-25 2:58PM EDT | 435.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816C00440000 | 2024-06-27 10:19AM EDT | 440.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240816C00450000 | 2024-06-25 2:58PM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816C00460000 | 2024-06-25 1:20PM EDT | 460.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240816C00470000 | 2024-06-24 3:03PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816C00480000 | 2024-06-24 3:04PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816C00490000 | 2024-06-24 3:04PM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816C00500000 | 2024-06-18 3:21PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816C00520000 | 2024-05-24 12:10PM EDT | 520.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 53.08% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816P00170000 | 2024-05-17 3:25PM EDT | 170.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 95.17% |
| HD240816P00175000 | 2024-03-11 1:55PM EDT | 175.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 3 | 43 | 75.98% |
| HD240816P00180000 | 2024-05-28 11:10AM EDT | 180.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 2 | 8 | 77.59% |
| HD240816P00185000 | 2024-04-23 3:17PM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240816P00190000 | 2024-05-10 11:11AM EDT | 190.00 | 0.10 | 0.02 | 2.03 | 0.00 | - | 2 | 9 | 87.72% |
| HD240816P00195000 | 2024-06-14 1:47PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816P00200000 | 2024-06-10 1:57PM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240816P00205000 | 2024-06-11 3:24PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816P00210000 | 2024-06-21 11:02AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816P00215000 | 2024-06-17 3:29PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816P00220000 | 2024-06-20 3:13PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816P00225000 | 2024-06-18 3:26PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240816P00230000 | 2024-06-25 1:50PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240816P00235000 | 2024-06-26 3:02PM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240816P00240000 | 2024-06-26 3:02PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240816P00245000 | 2024-06-28 9:34AM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240816P00250000 | 2024-07-01 10:56AM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240816P00255000 | 2024-06-25 3:05PM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816P00260000 | 2024-07-01 1:01PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240816P00265000 | 2024-06-27 3:40PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HD240816P00270000 | 2024-06-27 2:29PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816P00275000 | 2024-07-01 1:19PM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240816P00280000 | 2024-06-28 11:05AM EDT | 280.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HD240816P00285000 | 2024-06-25 12:49PM EDT | 285.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816P00290000 | 2024-07-01 3:26PM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HD240816P00295000 | 2024-07-01 3:39PM EDT | 295.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD240816P00300000 | 2024-07-01 3:26PM EDT | 300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| HD240816P00305000 | 2024-07-01 2:41PM EDT | 305.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HD240816P00310000 | 2024-07-01 3:55PM EDT | 310.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| HD240816P00315000 | 2024-07-01 3:53PM EDT | 315.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| HD240816P00320000 | 2024-07-01 3:56PM EDT | 320.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| HD240816P00325000 | 2024-07-01 3:59PM EDT | 325.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| HD240816P00330000 | 2024-07-01 3:47PM EDT | 330.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| HD240816P00335000 | 2024-07-01 3:47PM EDT | 335.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| HD240816P00340000 | 2024-07-01 12:09PM EDT | 340.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HD240816P00345000 | 2024-07-01 12:44PM EDT | 345.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| HD240816P00350000 | 2024-07-01 3:02PM EDT | 350.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HD240816P00355000 | 2024-07-01 2:59PM EDT | 355.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240816P00360000 | 2024-07-01 9:55AM EDT | 360.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816P00365000 | 2024-06-28 12:57PM EDT | 365.00 | 23.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816P00370000 | 2024-07-01 12:43PM EDT | 370.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816P00375000 | 2024-06-28 1:25PM EDT | 375.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240816P00380000 | 2024-06-27 3:52PM EDT | 380.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| HD240816P00385000 | 2024-06-27 3:52PM EDT | 385.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| HD240816P00390000 | 2024-06-27 3:52PM EDT | 390.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| HD240816P00395000 | 2024-06-10 3:45PM EDT | 395.00 | 63.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240816P00400000 | 2024-06-03 11:14AM EDT | 400.00 | 69.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240816P00405000 | 2024-05-30 3:49PM EDT | 405.00 | 76.09 | 58.65 | 62.95 | 0.00 | - | 13 | 0 | 0.00% |
| HD240816P00410000 | 2024-05-30 3:49PM EDT | 410.00 | 81.11 | 63.65 | 67.95 | 0.00 | - | 5 | 0 | 0.00% |
| HD240816P00415000 | 2024-02-08 11:41AM EDT | 415.00 | 53.87 | 41.15 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| HD240816P00420000 | 2024-03-21 1:47PM EDT | 420.00 | 31.98 | 82.45 | 86.55 | 0.00 | - | - | 0 | 47.44% |
| HD240816P00440000 | 2024-06-10 11:36AM EDT | 440.00 | 110.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240816P00500000 | 2024-04-26 1:12PM EDT | 500.00 | 165.62 | 175.45 | 179.10 | 0.00 | - | 2 | 0 | 112.04% |
| HD240816P00520000 | 2024-06-24 10:34AM EDT | 520.00 | 164.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.