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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-04-11 1:04PM EDT | 150.00 | 201.26 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 61.15% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 164.55 | 169.50 | 0.00 | - | 2 | 3 | 0.00% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 76.83% |
| HD260116C00170000 | 2024-05-28 12:36PM EDT | 170.00 | 161.70 | 167.50 | 172.00 | 0.00 | - | 2 | 2 | 43.83% |
| HD260116C00175000 | 2024-04-22 2:21PM EDT | 175.00 | 167.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD260116C00180000 | 2024-02-12 1:23PM EDT | 180.00 | 191.50 | 201.50 | 206.40 | 0.00 | - | 3 | 23 | 91.13% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 100.16% |
| HD260116C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 150.20 | 138.00 | 142.40 | 0.00 | - | 1 | 8 | 0.00% |
| HD260116C00195000 | 2024-03-21 12:37PM EDT | 195.00 | 206.00 | 146.00 | 151.00 | 0.00 | - | 2 | 15 | 42.20% |
| HD260116C00200000 | 2024-05-30 9:57AM EDT | 200.00 | 135.25 | 141.00 | 145.50 | 0.00 | - | 2 | 11 | 40.04% |
| HD260116C00220000 | 2024-01-16 4:27PM EDT | 220.00 | 145.90 | 148.50 | 152.75 | 0.00 | - | 2 | 6 | 59.20% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 115.50 | 119.00 | 0.00 | - | 5 | 9 | 35.48% |
| HD260116C00240000 | 2023-10-13 9:42AM EDT | 240.00 | 79.20 | 74.35 | 75.75 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00250000 | 2024-05-14 9:33AM EDT | 250.00 | 103.50 | 99.60 | 102.65 | 0.00 | - | 1 | 45 | 33.35% |
| HD260116C00260000 | 2024-05-06 2:52PM EDT | 260.00 | 99.10 | 91.80 | 95.05 | 0.00 | - | 1 | 17 | 32.58% |
| HD260116C00270000 | 2024-05-29 10:12AM EDT | 270.00 | 76.35 | 84.35 | 87.70 | 0.00 | - | 2 | 32 | 31.84% |
| HD260116C00280000 | 2024-05-31 2:47PM EDT | 280.00 | 75.35 | 77.15 | 79.80 | +3.96 | +5.55% | 2 | 50 | 30.55% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 290.00 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 29.25% |
| HD260116C00300000 | 2024-05-30 10:45AM EDT | 300.00 | 59.80 | 63.00 | 65.60 | 0.00 | - | 1 | 70 | 28.69% |
| HD260116C00310000 | 2024-05-31 3:55PM EDT | 310.00 | 57.95 | 57.05 | 60.00 | +2.90 | +5.27% | 1 | 26 | 28.50% |
| HD260116C00320000 | 2024-05-31 1:09PM EDT | 320.00 | 49.70 | 51.15 | 54.05 | +1.40 | +2.90% | 1 | 75 | 27.88% |
| HD260116C00330000 | 2024-05-29 9:30AM EDT | 330.00 | 41.95 | 45.60 | 48.60 | 0.00 | - | 1 | 143 | 27.39% |
| HD260116C00340000 | 2024-05-30 10:25AM EDT | 340.00 | 39.35 | 40.45 | 42.20 | +2.15 | +5.78% | 1 | 125 | 26.15% |
| HD260116C00350000 | 2024-05-29 2:15PM EDT | 350.00 | 34.83 | 35.20 | 38.00 | +3.54 | +11.31% | 1 | 373 | 26.02% |
| HD260116C00360000 | 2024-05-30 1:44PM EDT | 360.00 | 30.20 | 31.45 | 33.45 | 0.00 | - | 10 | 217 | 25.50% |
| HD260116C00370000 | 2024-05-28 12:14PM EDT | 370.00 | 24.59 | 27.35 | 29.20 | 0.00 | - | 1 | 132 | 24.97% |
| HD260116C00380000 | 2024-05-30 1:27PM EDT | 380.00 | 24.20 | 24.10 | 25.50 | 0.00 | - | 7 | 271 | 24.57% |
| HD260116C00390000 | 2024-05-24 1:49PM EDT | 390.00 | 19.00 | 20.15 | 22.10 | 0.00 | - | 2 | 197 | 24.16% |
| HD260116C00400000 | 2024-05-30 11:02AM EDT | 400.00 | 16.65 | 18.15 | 19.65 | 0.00 | - | 1 | 261 | 24.16% |
| HD260116C00410000 | 2024-05-24 11:53AM EDT | 410.00 | 13.90 | 15.60 | 17.50 | 0.00 | - | 17 | 110 | 24.20% |
| HD260116C00420000 | 2024-05-30 11:48AM EDT | 420.00 | 12.90 | 13.40 | 14.10 | +0.65 | +5.31% | 1 | 133 | 23.20% |
| HD260116C00430000 | 2024-05-22 10:40AM EDT | 430.00 | 11.50 | 11.35 | 14.00 | 0.00 | - | 2 | 88 | 24.38% |
| HD260116C00440000 | 2024-05-22 11:48AM EDT | 440.00 | 9.57 | 9.65 | 10.35 | 0.00 | - | 1 | 38 | 22.77% |
| HD260116C00450000 | 2024-05-31 2:00PM EDT | 450.00 | 8.65 | 8.20 | 9.70 | +1.15 | +15.33% | 22 | 80 | 23.33% |
| HD260116C00460000 | 2024-05-30 3:49PM EDT | 460.00 | 6.65 | 6.95 | 7.90 | 0.00 | - | 2 | 53 | 22.78% |
| HD260116C00470000 | 2024-05-30 1:14PM EDT | 470.00 | 5.65 | 5.85 | 8.50 | 0.00 | - | 1 | 77 | 24.31% |
| HD260116C00480000 | 2024-05-31 12:07PM EDT | 480.00 | 4.75 | 4.65 | 5.80 | +0.45 | +10.47% | 3 | 20 | 22.57% |
| HD260116C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 5.00 | 2.87 | 5.40 | 0.00 | - | 1 | 283 | 22.99% |
| HD260116C00500000 | 2024-05-21 12:49PM EDT | 500.00 | 3.70 | 2.19 | 4.20 | 0.00 | - | 2 | 53 | 22.35% |
| HD260116C00520000 | 2024-05-30 3:47PM EDT | 520.00 | 2.40 | 1.76 | 3.10 | 0.00 | - | 4 | 84 | 22.29% |
| HD260116C00540000 | 2024-05-30 3:11PM EDT | 540.00 | 1.78 | 1.30 | 2.66 | 0.00 | - | 11 | 45 | 22.94% |
| HD260116C00560000 | 2024-05-14 12:56PM EDT | 560.00 | 1.82 | 0.63 | 2.72 | 0.00 | - | 1 | 27 | 24.35% |
| HD260116C00580000 | 2024-05-29 11:14AM EDT | 580.00 | 0.79 | 0.60 | 1.38 | 0.00 | - | 2 | 51 | 22.61% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-05-30 10:43AM EDT | 145.00 | 1.28 | 1.05 | 1.20 | +0.14 | +12.28% | 95 | 635 | 35.33% |
| HD260116P00150000 | 2024-05-14 10:12AM EDT | 150.00 | 1.50 | 0.52 | 2.27 | 0.00 | - | 1 | 208 | 38.40% |
| HD260116P00155000 | 2024-05-28 9:30AM EDT | 155.00 | 1.72 | 0.60 | 2.04 | 0.00 | - | 12 | 23 | 36.21% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 0.86 | 3.20 | 0.00 | - | 1 | 11 | 38.42% |
| HD260116P00165000 | 2024-05-06 9:40AM EDT | 165.00 | 2.21 | 0.76 | 2.45 | 0.00 | - | 2 | 32 | 34.92% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 0.98 | 2.64 | 0.00 | - | 16 | 21 | 34.18% |
| HD260116P00175000 | 2024-05-15 11:02AM EDT | 175.00 | 2.09 | 1.60 | 2.92 | 0.00 | - | 20 | 37 | 33.67% |
| HD260116P00180000 | 2023-11-14 1:57PM EDT | 180.00 | 4.50 | 1.10 | 5.50 | 0.00 | - | 59 | 57 | 37.95% |
| HD260116P00185000 | 2024-05-16 11:46AM EDT | 185.00 | 2.40 | 1.60 | 3.30 | 0.00 | - | 20 | 35 | 32.11% |
| HD260116P00190000 | 2024-05-30 11:26AM EDT | 190.00 | 3.10 | 2.01 | 3.00 | +0.10 | +3.33% | 38 | 54 | 30.20% |
| HD260116P00195000 | 2024-05-28 11:50AM EDT | 195.00 | 3.55 | 2.12 | 3.15 | 0.00 | - | 1 | 205 | 29.38% |
| HD260116P00200000 | 2024-05-31 12:39PM EDT | 200.00 | 3.63 | 2.65 | 3.35 | -0.22 | -5.71% | 31 | 138 | 28.66% |
| HD260116P00210000 | 2024-05-06 2:01PM EDT | 210.00 | 4.86 | 2.18 | 4.15 | 0.00 | - | 10 | 27 | 27.91% |
| HD260116P00220000 | 2024-05-29 11:06AM EDT | 220.00 | 5.83 | 2.76 | 5.00 | 0.00 | - | 10 | 90 | 27.03% |
| HD260116P00230000 | 2024-05-24 3:04PM EDT | 230.00 | 7.00 | 4.50 | 5.95 | 0.00 | - | 20 | 89 | 26.12% |
| HD260116P00240000 | 2024-05-21 9:59AM EDT | 240.00 | 7.33 | 5.50 | 7.10 | 0.00 | - | 1 | 401 | 25.30% |
| HD260116P00250000 | 2024-05-31 10:01AM EDT | 250.00 | 8.80 | 7.80 | 8.60 | -0.10 | -1.12% | 112 | 216 | 24.67% |
| HD260116P00260000 | 2024-05-30 10:59AM EDT | 260.00 | 10.75 | 7.00 | 10.20 | 0.00 | - | 21 | 164 | 23.93% |
| HD260116P00270000 | 2024-05-31 3:44PM EDT | 270.00 | 11.90 | 11.10 | 11.85 | -1.90 | -13.77% | 15 | 150 | 23.03% |
| HD260116P00280000 | 2024-05-30 11:50AM EDT | 280.00 | 14.75 | 13.00 | 14.05 | 0.00 | - | 29 | 118 | 22.40% |
| HD260116P00290000 | 2024-05-29 2:28PM EDT | 290.00 | 18.90 | 15.50 | 16.60 | 0.00 | - | 30 | 180 | 21.81% |
| HD260116P00300000 | 2024-05-29 2:29PM EDT | 300.00 | 22.10 | 17.15 | 19.05 | 0.00 | - | 38 | 192 | 20.93% |
| HD260116P00310000 | 2024-05-16 12:04PM EDT | 310.00 | 20.60 | 21.35 | 22.10 | 0.00 | - | 6 | 107 | 20.22% |
| HD260116P00320000 | 2024-05-30 3:55PM EDT | 320.00 | 26.84 | 22.50 | 25.50 | -0.30 | -1.11% | 3 | 320 | 19.51% |
| HD260116P00330000 | 2024-05-31 1:29PM EDT | 330.00 | 30.63 | 27.60 | 29.40 | -3.63 | -10.60% | 1 | 110 | 18.84% |
| HD260116P00340000 | 2024-05-29 10:59AM EDT | 340.00 | 34.35 | 31.00 | 33.90 | -5.06 | -12.84% | 1 | 65 | 18.27% |
| HD260116P00350000 | 2024-05-29 10:59AM EDT | 350.00 | 44.84 | 35.50 | 38.65 | 0.00 | - | 5 | 55 | 17.56% |
| HD260116P00360000 | 2024-05-16 1:11PM EDT | 360.00 | 40.30 | 41.65 | 44.05 | 0.00 | - | 100 | 155 | 16.93% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 370.00 | 47.05 | 46.50 | 50.25 | 0.00 | - | 2 | 75 | 16.47% |
| HD260116P00380000 | 2024-05-31 9:43AM EDT | 380.00 | 58.00 | 52.50 | 56.35 | -3.30 | -5.38% | 2 | 28 | 15.60% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 53.30 | 57.30 | 0.00 | - | 5 | 9 | 9.56% |
| HD260116P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 64.90 | 66.55 | 70.40 | 0.00 | - | 1 | 10 | 13.86% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-02-28 1:50PM EDT | 420.00 | 60.70 | 54.50 | 59.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD260116P00430000 | 2024-03-04 2:20PM EDT | 430.00 | 64.10 | 76.20 | 80.50 | 0.00 | - | 1 | 2 | 0.00% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.