The Home Depot, Inc. (HD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218C00170000 | 2024-08-27 10:13AM EDT | 170.00 | 203.08 | 226.50 | 231.50 | 0.00 | - | 2 | 16 | 32.50% |
| HD261218C00175000 | 2024-09-04 9:52AM EDT | 175.00 | 191.75 | 224.00 | 229.00 | 0.00 | - | - | 4 | 37.47% |
| HD261218C00180000 | 2024-06-17 2:16PM EDT | 180.00 | 176.00 | 194.50 | 199.50 | 0.00 | - | 1 | 11 | 0.00% |
| HD261218C00195000 | 2024-09-10 9:56AM EDT | 195.00 | 176.70 | 205.50 | 210.00 | 0.00 | - | - | 1 | 34.85% |
| HD261218C00200000 | 2024-09-27 1:08PM EDT | 200.00 | 203.50 | 201.00 | 205.50 | +9.25 | +4.76% | 1 | 10 | 34.58% |
| HD261218C00220000 | 2024-09-17 3:00PM EDT | 220.00 | 170.38 | 183.00 | 187.50 | 0.00 | - | 3 | 4 | 33.13% |
| HD261218C00230000 | 2024-09-16 10:23AM EDT | 230.00 | 160.00 | 175.00 | 178.90 | 0.00 | - | 2 | 6 | 32.70% |
| HD261218C00240000 | 2024-07-25 2:16PM EDT | 240.00 | 131.20 | 144.05 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00250000 | 2024-09-12 12:42PM EDT | 250.00 | 134.27 | 158.25 | 162.00 | 0.00 | - | 2 | 5 | 31.70% |
| HD261218C00260000 | 2024-07-19 12:43PM EDT | 260.00 | 123.00 | 117.50 | 122.00 | 0.00 | - | 2 | 1 | 0.00% |
| HD261218C00270000 | 2024-09-17 10:07AM EDT | 270.00 | 131.90 | 141.70 | 145.50 | 0.00 | - | 1 | 2 | 30.56% |
| HD261218C00280000 | 2024-07-15 1:27PM EDT | 280.00 | 103.94 | 98.00 | 101.80 | 0.00 | - | 11 | 12 | 0.00% |
| HD261218C00290000 | 2024-09-19 12:23PM EDT | 290.00 | 119.60 | 126.10 | 130.30 | 0.00 | - | 1 | 3 | 29.90% |
| HD261218C00300000 | 2024-09-27 3:37PM EDT | 300.00 | 121.90 | 119.25 | 122.90 | +7.90 | +6.93% | 1 | 19 | 29.51% |
| HD261218C00310000 | 2024-07-19 12:42PM EDT | 310.00 | 89.15 | 83.50 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD261218C00320000 | 2024-07-19 12:42PM EDT | 320.00 | 83.10 | 77.50 | 81.95 | 0.00 | - | 2 | 6 | 10.97% |
| HD261218C00330000 | 2024-09-20 1:46PM EDT | 330.00 | 93.80 | 98.20 | 102.40 | 0.00 | - | 1 | 56 | 28.61% |
| HD261218C00340000 | 2024-09-19 9:46AM EDT | 340.00 | 85.86 | 91.80 | 95.85 | 0.00 | - | 2 | 77 | 28.23% |
| HD261218C00350000 | 2024-09-26 11:49AM EDT | 350.00 | 84.47 | 86.00 | 89.30 | 0.00 | - | 10 | 63 | 27.74% |
| HD261218C00360000 | 2024-08-30 10:59AM EDT | 360.00 | 60.02 | 79.70 | 83.30 | 0.00 | - | 2 | 30 | 27.42% |
| HD261218C00370000 | 2024-09-16 3:38PM EDT | 370.00 | 63.80 | 73.75 | 77.70 | 0.00 | - | 1 | 9 | 27.18% |
| HD261218C00380000 | 2024-09-19 2:33PM EDT | 380.00 | 64.30 | 68.15 | 72.35 | 0.00 | - | 11 | 37 | 26.94% |
| HD261218C00390000 | 2024-09-19 12:34PM EDT | 390.00 | 57.15 | 63.10 | 66.75 | 0.00 | - | 7 | 30 | 26.49% |
| HD261218C00400000 | 2024-09-27 10:22AM EDT | 400.00 | 60.76 | 58.00 | 61.50 | +2.66 | +4.58% | 1 | 115 | 26.10% |
| HD261218C00410000 | 2024-09-24 10:05AM EDT | 410.00 | 53.90 | 53.20 | 56.70 | 0.00 | - | 1 | 42 | 25.80% |
| HD261218C00420000 | 2024-09-25 9:55AM EDT | 420.00 | 49.43 | 48.70 | 52.00 | 0.00 | - | 6 | 45 | 25.45% |
| HD261218C00430000 | 2024-09-27 9:43AM EDT | 430.00 | 45.20 | 45.00 | 47.85 | +1.24 | +2.82% | 2 | 32 | 25.22% |
| HD261218C00440000 | 2024-09-27 10:51AM EDT | 440.00 | 43.08 | 40.30 | 43.50 | +6.09 | +16.46% | 11 | 53 | 24.82% |
| HD261218C00450000 | 2024-09-27 10:51AM EDT | 450.00 | 38.98 | 36.65 | 39.80 | +2.13 | +5.78% | 11 | 26 | 24.60% |
| HD261218C00460000 | 2024-09-27 10:46AM EDT | 460.00 | 35.70 | 32.85 | 36.45 | +1.98 | +5.87% | 15 | 30 | 24.43% |
| HD261218C00470000 | 2024-09-27 10:46AM EDT | 470.00 | 32.10 | 29.95 | 32.70 | +2.15 | +7.18% | 15 | 27 | 23.99% |
| HD261218C00480000 | 2024-09-05 12:02PM EDT | 480.00 | 16.38 | 26.95 | 29.70 | 0.00 | - | 1 | 1 | 23.79% |
| HD261218C00490000 | 2024-09-25 11:06AM EDT | 490.00 | 24.40 | 23.50 | 27.15 | 0.00 | - | 28 | 17 | 23.69% |
| HD261218C00500000 | 2024-09-25 11:06AM EDT | 500.00 | 21.95 | 20.90 | 24.75 | 0.00 | - | 2 | 16 | 23.59% |
| HD261218C00520000 | 2024-09-13 11:56AM EDT | 520.00 | 14.35 | 16.55 | 20.25 | 0.00 | - | 1 | 6 | 23.26% |
| HD261218C00540000 | 2024-09-18 12:41PM EDT | 540.00 | 11.45 | 13.15 | 16.35 | 0.00 | - | 16 | 20 | 22.91% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218P00165000 | 2024-09-24 10:09AM EDT | 165.00 | 2.52 | 0.90 | 3.60 | 0.00 | - | 1 | 57 | 38.00% |
| HD261218P00170000 | 2024-09-13 3:06PM EDT | 170.00 | 3.00 | 0.50 | 3.95 | 0.00 | - | 5 | 14 | 37.62% |
| HD261218P00175000 | 2024-08-23 12:20PM EDT | 175.00 | 3.30 | 1.24 | 4.55 | 0.00 | - | 4 | 10 | 37.70% |
| HD261218P00180000 | 2024-07-16 3:32PM EDT | 180.00 | 2.60 | 1.50 | 6.00 | 0.00 | - | 2 | 2 | 39.14% |
| HD261218P00185000 | 2024-08-20 11:20AM EDT | 185.00 | 4.00 | 2.34 | 4.85 | 0.00 | - | 2 | 7 | 36.03% |
| HD261218P00190000 | 2024-09-03 11:31AM EDT | 190.00 | 4.12 | 2.16 | 4.50 | 0.00 | - | 1 | 5 | 34.33% |
| HD261218P00195000 | 2024-09-12 10:15AM EDT | 195.00 | 4.65 | 2.38 | 4.95 | 0.00 | - | 1 | 10 | 34.07% |
| HD261218P00200000 | 2024-09-23 11:03AM EDT | 200.00 | 4.21 | 2.65 | 5.05 | 0.00 | - | 1 | 29 | 33.21% |
| HD261218P00210000 | 2024-08-21 1:55PM EDT | 210.00 | 5.75 | 2.32 | 6.95 | 0.00 | - | 1 | 30 | 33.95% |
| HD261218P00220000 | 2024-09-13 3:41PM EDT | 220.00 | 6.30 | 4.60 | 6.95 | 0.00 | - | 1 | 93 | 31.92% |
| HD261218P00230000 | 2024-09-13 3:03PM EDT | 230.00 | 7.40 | 4.60 | 7.70 | 0.00 | - | 5 | 59 | 30.88% |
| HD261218P00240000 | 2024-09-20 3:43PM EDT | 240.00 | 7.50 | 6.00 | 8.45 | 0.00 | - | 2 | 49 | 29.79% |
| HD261218P00250000 | 2024-09-24 10:51AM EDT | 250.00 | 7.75 | 7.60 | 9.30 | -0.45 | -5.49% | 1 | 35 | 28.78% |
| HD261218P00260000 | 2024-09-27 11:56AM EDT | 260.00 | 9.05 | 8.35 | 10.35 | -0.22 | -2.37% | 6 | 105 | 27.90% |
| HD261218P00270000 | 2024-09-25 10:46AM EDT | 270.00 | 10.70 | 9.60 | 11.90 | 0.00 | - | 4 | 115 | 27.39% |
| HD261218P00280000 | 2024-09-24 1:12PM EDT | 280.00 | 12.15 | 10.40 | 13.85 | 0.00 | - | 2 | 107 | 27.06% |
| HD261218P00290000 | 2024-08-01 12:52PM EDT | 290.00 | 19.50 | 17.00 | 18.15 | 0.00 | - | 10 | 24 | 28.20% |
| HD261218P00300000 | 2024-09-11 10:15AM EDT | 300.00 | 22.55 | 14.35 | 16.75 | 0.00 | - | 1 | 53 | 25.35% |
| HD261218P00310000 | 2024-09-06 11:44AM EDT | 310.00 | 26.40 | 16.30 | 19.70 | 0.00 | - | 10 | 73 | 25.32% |
| HD261218P00320000 | 2024-09-06 12:18PM EDT | 320.00 | 30.19 | 18.40 | 22.35 | 0.00 | - | 2 | 9 | 24.96% |
| HD261218P00330000 | 2024-09-24 10:07AM EDT | 330.00 | 23.28 | 21.25 | 24.60 | 0.00 | - | 10 | 58 | 24.25% |
| HD261218P00340000 | 2024-09-17 10:28AM EDT | 340.00 | 29.28 | 23.95 | 27.90 | 0.00 | - | 3 | 7 | 24.00% |
| HD261218P00350000 | 2024-09-18 2:32PM EDT | 350.00 | 31.22 | 27.85 | 30.80 | 0.00 | - | 3 | 82 | 23.42% |
| HD261218P00360000 | 2024-09-24 12:08PM EDT | 360.00 | 32.93 | 30.35 | 34.70 | 0.00 | - | 2 | 46 | 23.21% |
| HD261218P00370000 | 2024-09-11 10:13AM EDT | 370.00 | 48.80 | 34.30 | 37.80 | 0.00 | - | 2 | 48 | 22.50% |
| HD261218P00380000 | 2024-09-17 11:33AM EDT | 380.00 | 44.80 | 37.95 | 41.35 | 0.00 | - | 2 | 53 | 21.90% |
| HD261218P00390000 | 2024-08-29 1:45PM EDT | 390.00 | 53.65 | 42.20 | 45.90 | 0.00 | - | 3 | 35 | 21.62% |
| HD261218P00400000 | 2024-09-20 10:06AM EDT | 400.00 | 51.90 | 46.50 | 49.75 | 0.00 | - | 2 | 24 | 20.92% |
| HD261218P00410000 | 2024-08-16 10:16AM EDT | 410.00 | 69.65 | 60.45 | 62.50 | 0.00 | - | 2 | 2 | 23.86% |
| HD261218P00420000 | 2024-09-20 10:07AM EDT | 420.00 | 62.15 | 56.05 | 59.75 | 0.00 | - | 2 | 3 | 20.13% |
© 2024 Yahoo. Todos los derechos reservados.