Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.414,20 +171,40 (+0,28%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-02-16 4:24PM EDT | 140.00 | 222.82 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 169.46% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 116.86% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 108.42% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 70.70% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 76.64% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 84.41% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 94.07% |
| HD250117C00200000 | 2024-05-13 10:35AM EDT | 200.00 | 147.34 | 136.60 | 141.15 | 0.00 | - | 2 | 55 | 54.44% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 123.60 | 128.00 | 0.00 | - | 1 | 33 | 41.69% |
| HD250117C00220000 | 2024-05-13 9:34AM EDT | 220.00 | 130.40 | 117.50 | 122.00 | 0.00 | - | 1 | 21 | 48.31% |
| HD250117C00230000 | 2024-05-13 3:48PM EDT | 230.00 | 114.45 | 108.10 | 112.50 | 0.00 | - | 2 | 25 | 45.43% |
| HD250117C00240000 | 2024-05-28 10:47AM EDT | 240.00 | 93.49 | 98.60 | 103.00 | 0.00 | - | 1 | 36 | 42.55% |
| HD250117C00250000 | 2024-05-22 2:27PM EDT | 250.00 | 87.47 | 89.50 | 93.20 | +1.97 | +2.30% | 1 | 114 | 39.15% |
| HD250117C00260000 | 2024-05-13 3:48PM EDT | 260.00 | 87.10 | 80.40 | 84.10 | 0.00 | - | 2 | 58 | 36.91% |
| HD250117C00270000 | 2024-05-29 3:54PM EDT | 270.00 | 63.97 | 71.85 | 75.40 | 0.00 | - | 26 | 104 | 35.12% |
| HD250117C00280000 | 2024-05-30 9:59AM EDT | 280.00 | 58.46 | 64.50 | 66.20 | 0.00 | - | 2 | 156 | 32.45% |
| HD250117C00290000 | 2024-05-13 3:47PM EDT | 290.00 | 61.85 | 55.80 | 58.45 | 0.00 | - | 12 | 143 | 31.43% |
| HD250117C00300000 | 2024-05-31 3:24PM EDT | 300.00 | 46.29 | 48.15 | 49.70 | +1.29 | +2.87% | 2 | 3,495 | 28.92% |
| HD250117C00310000 | 2024-05-31 3:07PM EDT | 310.00 | 38.75 | 40.65 | 42.45 | -0.25 | -0.64% | 1 | 558 | 27.77% |
| HD250117C00320000 | 2024-05-31 11:02AM EDT | 320.00 | 31.15 | 34.40 | 36.05 | -0.25 | -0.80% | 3 | 1,370 | 27.04% |
| HD250117C00330000 | 2024-05-31 3:07PM EDT | 330.00 | 26.57 | 28.40 | 29.85 | +0.97 | +3.79% | 13 | 628 | 26.01% |
| HD250117C00340000 | 2024-05-31 11:08AM EDT | 340.00 | 20.85 | 22.65 | 24.15 | 0.00 | - | 3 | 1,121 | 24.96% |
| HD250117C00350000 | 2024-05-31 2:46PM EDT | 350.00 | 16.86 | 17.35 | 19.55 | +0.76 | +4.72% | 31 | 688 | 24.41% |
| HD250117C00360000 | 2024-05-31 10:51AM EDT | 360.00 | 12.30 | 13.40 | 15.80 | -0.35 | -2.77% | 1 | 1,657 | 24.12% |
| HD250117C00370000 | 2024-05-31 9:49AM EDT | 370.00 | 9.50 | 10.80 | 11.35 | -0.10 | -1.04% | 2 | 1,237 | 22.53% |
| HD250117C00380000 | 2024-05-31 3:43PM EDT | 380.00 | 7.60 | 7.30 | 8.60 | +0.48 | +6.74% | 6 | 733 | 22.08% |
| HD250117C00390000 | 2024-05-31 3:53PM EDT | 390.00 | 6.00 | 5.90 | 7.25 | +0.78 | +14.94% | 1 | 1,331 | 22.76% |
| HD250117C00400000 | 2024-05-31 3:56PM EDT | 400.00 | 4.50 | 4.40 | 5.00 | +0.35 | +8.43% | 38 | 1,142 | 21.80% |
| HD250117C00410000 | 2024-05-31 3:57PM EDT | 410.00 | 3.20 | 3.15 | 4.35 | +0.62 | +24.03% | 12 | 844 | 22.68% |
| HD250117C00420000 | 2024-05-30 10:56AM EDT | 420.00 | 1.90 | 2.15 | 2.50 | 0.00 | - | 4 | 717 | 20.99% |
| HD250117C00430000 | 2024-05-31 3:42PM EDT | 430.00 | 1.49 | 1.60 | 1.81 | +0.03 | +2.05% | 22 | 1,180 | 20.89% |
| HD250117C00440000 | 2024-05-31 3:46PM EDT | 440.00 | 1.08 | 1.15 | 1.50 | +0.20 | +22.73% | 2 | 257 | 21.44% |
| HD250117C00450000 | 2024-05-28 10:46AM EDT | 450.00 | 1.00 | 0.54 | 1.00 | 0.00 | - | 2 | 390 | 21.05% |
| HD250117C00460000 | 2024-05-22 2:34PM EDT | 460.00 | 0.55 | 0.30 | 0.96 | 0.00 | - | 3 | 425 | 22.11% |
| HD250117C00470000 | 2024-05-24 9:30AM EDT | 470.00 | 0.40 | 0.21 | 0.74 | 0.00 | - | 1 | 174 | 22.28% |
| HD250117C00480000 | 2024-05-29 12:50PM EDT | 480.00 | 0.10 | 0.16 | 0.60 | 0.00 | - | 2 | 331 | 22.61% |
| HD250117C00490000 | 2024-05-30 1:13PM EDT | 490.00 | 0.22 | 0.11 | 0.45 | 0.00 | - | 2 | 215 | 22.66% |
| HD250117C00500000 | 2024-05-30 12:45PM EDT | 500.00 | 0.16 | 0.08 | 0.41 | 0.00 | - | 2 | 279 | 23.34% |
| HD250117C00520000 | 2024-05-31 2:12PM EDT | 520.00 | 0.14 | 0.05 | 0.85 | +0.02 | +16.67% | 5 | 638 | 28.13% |
| HD250117C00540000 | 2024-05-30 12:36PM EDT | 540.00 | 0.08 | 0.03 | 0.66 | 0.00 | - | 104 | 94 | 28.91% |
| HD250117C00560000 | 2024-05-31 1:06PM EDT | 560.00 | 0.07 | 0.05 | 0.49 | -0.01 | -12.50% | 2 | 132 | 29.42% |
| HD250117C00580000 | 2024-05-30 3:19PM EDT | 580.00 | 0.07 | 0.02 | 0.43 | 0.00 | - | 2 | 23 | 30.54% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-05-22 3:49PM EDT | 140.00 | 0.10 | 0.05 | 0.48 | 0.00 | - | 6 | 943 | 51.00% |
| HD250117P00145000 | 2024-05-22 12:44PM EDT | 145.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 5 | 113 | 40.82% |
| HD250117P00150000 | 2024-05-22 10:52AM EDT | 150.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 3 | 224 | 42.38% |
| HD250117P00155000 | 2024-05-30 12:21PM EDT | 155.00 | 0.09 | 0.03 | 0.27 | 0.00 | - | 2 | 30 | 42.09% |
| HD250117P00160000 | 2024-05-22 10:20AM EDT | 160.00 | 0.14 | 0.05 | 0.41 | 0.00 | - | 1 | 71 | 42.82% |
| HD250117P00165000 | 2024-03-13 3:41PM EDT | 165.00 | 0.29 | 0.18 | 0.80 | 0.00 | - | 3 | 71 | 45.58% |
| HD250117P00170000 | 2024-05-28 10:04AM EDT | 170.00 | 0.55 | 0.07 | 0.49 | 0.00 | - | 1 | 29 | 40.63% |
| HD250117P00175000 | 2024-02-27 3:30PM EDT | 175.00 | 0.53 | 0.16 | 0.63 | 0.00 | - | 1 | 51 | 40.58% |
| HD250117P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.49 | 0.14 | 1.32 | 0.00 | - | 21 | 105 | 44.25% |
| HD250117P00185000 | 2024-05-14 2:24PM EDT | 185.00 | 0.37 | 0.15 | 0.70 | 0.00 | - | 30 | 90 | 38.09% |
| HD250117P00190000 | 2024-05-15 9:43AM EDT | 190.00 | 0.35 | 0.16 | 0.75 | 0.00 | - | 9 | 383 | 36.99% |
| HD250117P00195000 | 2024-05-03 3:13PM EDT | 195.00 | 0.75 | 0.19 | 0.83 | 0.00 | - | 50 | 482 | 36.10% |
| HD250117P00200000 | 2024-05-28 11:10AM EDT | 200.00 | 0.72 | 0.44 | 0.81 | 0.00 | - | 1 | 383 | 34.47% |
| HD250117P00210000 | 2024-05-31 2:33PM EDT | 210.00 | 0.72 | 0.36 | 0.70 | +0.03 | +4.35% | 3 | 488 | 30.82% |
| HD250117P00220000 | 2024-05-28 12:17PM EDT | 220.00 | 1.06 | 0.80 | 1.20 | 0.00 | - | 3 | 1,041 | 31.04% |
| HD250117P00230000 | 2024-05-31 3:43PM EDT | 230.00 | 1.19 | 0.95 | 1.19 | -0.26 | -17.93% | 15 | 2,122 | 28.19% |
| HD250117P00240000 | 2024-05-31 9:34AM EDT | 240.00 | 1.70 | 1.40 | 1.71 | -0.45 | -20.93% | 1 | 3,474 | 27.53% |
| HD250117P00250000 | 2024-05-31 2:18PM EDT | 250.00 | 2.20 | 1.88 | 2.11 | -0.66 | -23.08% | 2 | 2,290 | 26.02% |
| HD250117P00260000 | 2024-05-31 11:31AM EDT | 260.00 | 3.10 | 2.55 | 2.77 | -0.10 | -3.13% | 191 | 701 | 24.93% |
| HD250117P00270000 | 2024-05-31 3:13PM EDT | 270.00 | 3.90 | 3.40 | 3.65 | -0.60 | -13.33% | 7 | 1,014 | 23.92% |
| HD250117P00280000 | 2024-05-31 1:38PM EDT | 280.00 | 5.15 | 3.80 | 4.80 | -1.36 | -20.89% | 16 | 1,042 | 22.97% |
| HD250117P00290000 | 2024-05-31 3:59PM EDT | 290.00 | 6.10 | 5.20 | 6.80 | -1.35 | -18.12% | 2 | 1,106 | 22.77% |
| HD250117P00300000 | 2024-05-31 3:57PM EDT | 300.00 | 7.90 | 7.50 | 8.50 | -1.70 | -17.71% | 43 | 1,535 | 21.55% |
| HD250117P00310000 | 2024-05-31 9:43AM EDT | 310.00 | 11.70 | 9.40 | 10.95 | -1.05 | -8.24% | 1 | 1,444 | 20.70% |
| HD250117P00320000 | 2024-05-31 3:17PM EDT | 320.00 | 15.00 | 13.10 | 14.10 | -0.70 | -4.46% | 1 | 1,577 | 19.99% |
| HD250117P00330000 | 2024-05-31 3:12PM EDT | 330.00 | 18.80 | 16.70 | 17.60 | -1.10 | -5.53% | 4 | 803 | 18.97% |
| HD250117P00340000 | 2024-05-31 3:57PM EDT | 340.00 | 21.78 | 20.65 | 22.25 | -6.07 | -21.80% | 17 | 1,222 | 18.35% |
| HD250117P00350000 | 2024-05-31 10:22AM EDT | 350.00 | 30.50 | 26.35 | 28.05 | -3.38 | -9.98% | 4 | 755 | 18.07% |
| HD250117P00360000 | 2024-05-31 11:26AM EDT | 360.00 | 36.23 | 32.25 | 33.35 | +3.73 | +11.48% | 50 | 482 | 16.46% |
| HD250117P00370000 | 2024-05-29 1:19PM EDT | 370.00 | 48.84 | 39.05 | 40.35 | 0.00 | - | 20 | 341 | 15.67% |
| HD250117P00380000 | 2024-05-28 2:31PM EDT | 380.00 | 50.35 | 46.50 | 48.90 | -5.05 | -9.12% | 1 | 120 | 15.98% |
| HD250117P00390000 | 2024-05-29 1:47PM EDT | 390.00 | 67.10 | 54.50 | 56.30 | 0.00 | - | 30 | 74 | 13.11% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 400.00 | 68.56 | 57.10 | 60.30 | 0.00 | - | 2 | 26 | 0.00% |
| HD250117P00410000 | 2024-05-30 3:25PM EDT | 410.00 | 80.98 | 72.80 | 77.50 | 0.00 | - | 440 | 19 | 19.15% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 19.74% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-05-31 3:47PM EDT | 450.00 | 118.02 | 112.65 | 117.50 | -1.38 | -1.16% | 2 | 4 | 25.22% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 54.47% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 84.02% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00560000 | 2024-05-30 3:57PM EDT | 560.00 | 231.29 | 223.00 | 227.50 | 0.00 | - | 2 | 0 | 38.20% |
| HD250117P00580000 | 2024-05-30 3:57PM EDT | 580.00 | 251.26 | 242.75 | 247.50 | 0.00 | - | 2 | 0 | 40.16% |
© 2024 Yahoo. Tutti i diritti riservati.