U.S. markets open in 5 hours 58 minutes
F S&P 500
5,514.50 -19.25 (-0.35%) F Dow Jones
39,383.00 -128.00 (-0.32%) F Nasdaq
19,964.00 -88.00 (-0.44%) E-mini Russell 2000 Index Futur
2,039.80 -8.60 (-0.42%) Petróleo
83.45 +0.07 (+0.08%) Oro
2,333.30 -5.60 (-0.24%)
The Home Depot, Inc. (HD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00145000 | 2024-06-27 9:33AM EDT | 145.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240920C00175000 | 2024-04-01 2:53PM EDT | 175.00 | 196.27 | 158.30 | 162.10 | 0.00 | - | - | 1 | 72.88% |
| HD240920C00190000 | 2024-03-22 2:10PM EDT | 190.00 | 204.37 | 145.35 | 149.60 | 0.00 | - | 1 | 1 | 68.84% |
| HD240920C00220000 | 2024-05-13 10:35AM EDT | 220.00 | 126.74 | 127.00 | 130.40 | 0.00 | - | 2 | 1 | 99.58% |
| HD240920C00225000 | 2024-03-04 3:57PM EDT | 225.00 | 159.30 | 135.55 | 140.30 | 0.00 | - | 20 | 1 | 133.69% |
| HD240920C00230000 | 2024-05-13 3:51PM EDT | 230.00 | 112.65 | 115.65 | 119.30 | 0.00 | - | 3 | 89 | 88.54% |
| HD240920C00235000 | 2024-03-04 3:58PM EDT | 235.00 | 149.45 | 126.00 | 130.70 | 0.00 | - | 69 | 69 | 125.57% |
| HD240920C00240000 | 2024-03-01 2:06PM EDT | 240.00 | 146.28 | 145.00 | 149.50 | 0.00 | - | 1 | 2 | 174.84% |
| HD240920C00250000 | 2024-06-21 10:14AM EDT | 250.00 | 107.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920C00255000 | 2024-03-22 1:13PM EDT | 255.00 | 141.65 | 83.15 | 87.20 | 0.00 | - | 3 | 9 | 56.53% |
| HD240920C00260000 | 2024-05-29 2:16PM EDT | 260.00 | 67.50 | 85.00 | 89.50 | 0.00 | - | 2 | 6 | 67.50% |
| HD240920C00265000 | 2024-05-29 3:54PM EDT | 265.00 | 63.72 | 80.30 | 84.40 | 0.00 | - | 19 | 19 | 64.50% |
| HD240920C00270000 | 2024-05-23 10:33AM EDT | 270.00 | 60.10 | 87.00 | 91.50 | 0.00 | - | 4 | 4 | 87.39% |
| HD240920C00275000 | 2024-05-29 9:36AM EDT | 275.00 | 52.85 | 70.45 | 73.60 | 0.00 | - | 3 | 6 | 57.34% |
| HD240920C00280000 | 2024-05-29 1:45PM EDT | 280.00 | 48.85 | 65.50 | 69.90 | 0.00 | - | 6 | 7 | 55.70% |
| HD240920C00285000 | 2024-06-12 9:42AM EDT | 285.00 | 68.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920C00290000 | 2024-05-20 9:49AM EDT | 290.00 | 53.86 | 66.30 | 70.25 | 0.00 | - | 2 | 23 | 70.32% |
| HD240920C00295000 | 2024-06-18 9:41AM EDT | 295.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920C00300000 | 2024-06-27 3:15PM EDT | 300.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD240920C00305000 | 2024-06-25 9:38AM EDT | 305.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920C00310000 | 2024-07-01 3:51PM EDT | 310.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920C00315000 | 2024-06-27 3:59PM EDT | 315.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240920C00320000 | 2024-07-01 2:58PM EDT | 320.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240920C00325000 | 2024-07-01 3:14PM EDT | 325.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240920C00330000 | 2024-07-01 1:38PM EDT | 330.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| HD240920C00335000 | 2024-07-01 3:58PM EDT | 335.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240920C00340000 | 2024-07-01 3:53PM EDT | 340.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.78% |
| HD240920C00345000 | 2024-07-01 3:59PM EDT | 345.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| HD240920C00350000 | 2024-07-01 2:45PM EDT | 350.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| HD240920C00355000 | 2024-07-01 3:59PM EDT | 355.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| HD240920C00360000 | 2024-07-01 3:58PM EDT | 360.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| HD240920C00365000 | 2024-07-01 3:43PM EDT | 365.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HD240920C00370000 | 2024-07-01 3:18PM EDT | 370.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| HD240920C00375000 | 2024-07-01 3:46PM EDT | 375.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| HD240920C00380000 | 2024-07-01 3:43PM EDT | 380.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| HD240920C00385000 | 2024-07-01 3:57PM EDT | 385.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD240920C00390000 | 2024-07-01 12:31PM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240920C00395000 | 2024-06-28 11:09AM EDT | 395.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HD240920C00400000 | 2024-07-01 3:58PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| HD240920C00405000 | 2024-06-26 1:09PM EDT | 405.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HD240920C00410000 | 2024-06-28 2:26PM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240920C00415000 | 2024-06-28 3:12PM EDT | 415.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00420000 | 2024-07-01 2:08PM EDT | 420.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD240920C00425000 | 2024-06-28 11:27AM EDT | 425.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00430000 | 2024-06-25 2:53PM EDT | 430.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00435000 | 2024-06-25 2:53PM EDT | 435.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HD240920C00440000 | 2024-06-26 12:24PM EDT | 440.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HD240920C00445000 | 2024-06-25 2:53PM EDT | 445.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HD240920C00450000 | 2024-06-25 3:35PM EDT | 450.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| HD240920C00460000 | 2024-06-27 10:07AM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00470000 | 2024-06-25 2:53PM EDT | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00480000 | 2024-06-25 2:53PM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00490000 | 2024-06-14 3:14PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00500000 | 2024-06-13 3:25PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00520000 | 2024-04-09 11:17AM EDT | 520.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 2 | 10 | 55.63% |
| HD240920C00540000 | 2024-05-30 3:56PM EDT | 540.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 2 | 8 | 52.30% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00145000 | 2024-06-04 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240920P00150000 | 2024-06-21 11:05AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240920P00155000 | 2024-03-28 12:59PM EDT | 155.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 73.54% |
| HD240920P00160000 | 2024-02-06 11:11AM EDT | 160.00 | 0.19 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 69.58% |
| HD240920P00165000 | 2024-02-13 4:05PM EDT | 165.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 68.21% |
| HD240920P00170000 | 2024-02-15 2:59PM EDT | 170.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 65.72% |
| HD240920P00175000 | 2024-06-10 3:34PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00180000 | 2024-06-10 3:34PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00185000 | 2024-06-14 3:16PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00190000 | 2024-06-18 12:35PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240920P00195000 | 2024-06-18 12:36PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240920P00200000 | 2024-06-14 3:15PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00205000 | 2024-06-25 2:55PM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00210000 | 2024-07-01 9:30AM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240920P00215000 | 2024-06-25 2:55PM EDT | 215.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00220000 | 2024-06-25 2:55PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920P00225000 | 2024-07-01 9:30AM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240920P00230000 | 2024-06-25 2:56PM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920P00235000 | 2024-06-27 10:13AM EDT | 235.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240920P00240000 | 2024-06-27 9:30AM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240920P00245000 | 2024-06-27 9:59AM EDT | 245.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240920P00250000 | 2024-07-01 10:05AM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HD240920P00255000 | 2024-06-25 2:57PM EDT | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920P00260000 | 2024-06-25 2:56PM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240920P00265000 | 2024-06-25 2:56PM EDT | 265.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920P00270000 | 2024-06-28 2:29PM EDT | 270.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240920P00275000 | 2024-06-28 10:21AM EDT | 275.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240920P00280000 | 2024-07-01 11:30AM EDT | 280.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240920P00285000 | 2024-06-26 10:23AM EDT | 285.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240920P00290000 | 2024-07-01 10:04AM EDT | 290.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240920P00295000 | 2024-07-01 3:56PM EDT | 295.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| HD240920P00300000 | 2024-07-01 3:54PM EDT | 300.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| HD240920P00305000 | 2024-07-01 3:56PM EDT | 305.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| HD240920P00310000 | 2024-07-01 3:59PM EDT | 310.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| HD240920P00315000 | 2024-07-01 3:29PM EDT | 315.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HD240920P00320000 | 2024-07-01 3:42PM EDT | 320.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| HD240920P00325000 | 2024-07-01 3:26PM EDT | 325.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| HD240920P00330000 | 2024-07-01 3:59PM EDT | 330.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| HD240920P00335000 | 2024-07-01 3:27PM EDT | 335.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.20% |
| HD240920P00340000 | 2024-07-01 1:29PM EDT | 340.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| HD240920P00345000 | 2024-07-01 11:33AM EDT | 345.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HD240920P00350000 | 2024-07-01 10:12AM EDT | 350.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240920P00355000 | 2024-07-01 9:36AM EDT | 355.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00360000 | 2024-06-26 9:34AM EDT | 360.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00365000 | 2024-06-28 3:54PM EDT | 365.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00370000 | 2024-06-26 12:10PM EDT | 370.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00375000 | 2024-06-27 12:36PM EDT | 375.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240920P00380000 | 2024-06-24 1:18PM EDT | 380.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240920P00385000 | 2024-06-24 3:31PM EDT | 385.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240920P00390000 | 2024-06-24 3:54PM EDT | 390.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD240920P00395000 | 2024-06-11 2:58PM EDT | 395.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HD240920P00400000 | 2024-06-07 3:50PM EDT | 400.00 | 73.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920P00405000 | 2024-06-07 3:50PM EDT | 405.00 | 78.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920P00410000 | 2023-12-29 11:46AM EDT | 410.00 | 65.45 | 56.00 | 57.50 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920P00415000 | 2023-12-27 4:31PM EDT | 415.00 | 67.10 | 60.25 | 62.15 | 0.00 | - | - | 0 | 0.00% |
| HD240920P00420000 | 2024-05-31 3:42PM EDT | 420.00 | 88.97 | 73.60 | 78.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240920P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 98.99 | 83.35 | 88.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240920P00520000 | 2024-04-19 3:28PM EDT | 520.00 | 185.39 | 175.40 | 179.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.