Italia markets close in 2 hours 25 minutes
FTSE MIB
33.966,86 -575,15 (-1,67%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,67 -0,07 (-0,09%) Bitcoin EUR
62.370,43 -2.199,55 (-3,41%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240614C00287500 | 2024-06-05 11:42AM EDT | 287.50 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240614C00300000 | 2024-05-29 2:10PM EDT | 300.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| HD240614C00305000 | 2024-05-28 3:53PM EDT | 305.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD240614C00310000 | 2024-06-05 10:46AM EDT | 310.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| HD240614C00315000 | 2024-05-30 9:36AM EDT | 315.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD240614C00317500 | 2024-06-10 10:28AM EDT | 317.50 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HD240614C00320000 | 2024-06-10 3:29PM EDT | 320.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| HD240614C00322500 | 2024-06-10 3:29PM EDT | 322.50 | 10.27 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| HD240614C00325000 | 2024-06-10 3:46PM EDT | 325.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 34 | 93 | 0.00% |
| HD240614C00327500 | 2024-06-10 3:55PM EDT | 327.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 138 | 240 | 0.00% |
| HD240614C00330000 | 2024-06-10 3:59PM EDT | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 498 | 747 | 0.00% |
| HD240614C00332500 | 2024-06-10 3:59PM EDT | 332.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 342 | 351 | 0.00% |
| HD240614C00335000 | 2024-06-10 3:59PM EDT | 335.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 787 | 1,861 | 1.56% |
| HD240614C00337500 | 2024-06-10 3:59PM EDT | 337.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,825 | 2,296 | 3.13% |
| HD240614C00340000 | 2024-06-10 3:59PM EDT | 340.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 875 | 1,148 | 6.25% |
| HD240614C00342500 | 2024-06-10 3:50PM EDT | 342.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 127 | 147 | 6.25% |
| HD240614C00345000 | 2024-06-10 3:59PM EDT | 345.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 311 | 408 | 6.25% |
| HD240614C00347500 | 2024-06-10 3:41PM EDT | 347.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 67 | 12.50% |
| HD240614C00350000 | 2024-06-10 3:34PM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 196 | 532 | 12.50% |
| HD240614C00352500 | 2024-06-10 3:51PM EDT | 352.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 12.50% |
| HD240614C00355000 | 2024-06-10 2:19PM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 137 | 12.50% |
| HD240614C00360000 | 2024-06-10 10:28AM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 224 | 12.50% |
| HD240614C00365000 | 2024-06-04 12:53PM EDT | 365.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 142 | 25.00% |
| HD240614C00370000 | 2024-06-10 2:18PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 25.00% |
| HD240614C00375000 | 2024-06-10 3:56PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 164 | 25.00% |
| HD240614C00380000 | 2024-06-10 12:37PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| HD240614C00385000 | 2024-05-31 11:27AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HD240614C00390000 | 2024-06-10 10:17AM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| HD240614C00400000 | 2024-05-31 9:44AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| HD240614C00410000 | 2024-05-31 12:41PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HD240614C00440000 | 2024-06-10 9:56AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| HD240614C00450000 | 2024-06-06 3:10PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 102 | 50.00% |
| HD240614C00455000 | 2024-06-07 10:15AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240614P00225000 | 2024-05-29 10:35AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| HD240614P00230000 | 2024-05-24 1:49PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HD240614P00235000 | 2024-05-24 1:49PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HD240614P00245000 | 2024-05-09 1:19PM EDT | 245.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 146.29% |
| HD240614P00250000 | 2024-05-07 11:41AM EDT | 250.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | - | 1 | 116.02% |
| HD240614P00255000 | 2024-06-10 9:42AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| HD240614P00260000 | 2024-06-10 9:53AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 215 | 50.00% |
| HD240614P00270000 | 2024-06-07 10:24AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 50.00% |
| HD240614P00275000 | 2024-05-13 2:52PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HD240614P00280000 | 2024-06-05 1:41PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| HD240614P00282500 | 2024-06-07 9:57AM EDT | 282.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| HD240614P00285000 | 2024-06-07 11:48AM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| HD240614P00290000 | 2024-06-07 9:30AM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| HD240614P00295000 | 2024-05-29 3:37PM EDT | 295.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 25.00% |
| HD240614P00297500 | 2024-06-07 3:02PM EDT | 297.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HD240614P00300000 | 2024-06-10 1:58PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 203 | 233 | 25.00% |
| HD240614P00302500 | 2024-06-07 9:56AM EDT | 302.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HD240614P00305000 | 2024-06-10 3:30PM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 145 | 12.50% |
| HD240614P00307500 | 2024-06-10 11:54AM EDT | 307.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| HD240614P00310000 | 2024-06-10 3:30PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 327 | 12.50% |
| HD240614P00312500 | 2024-06-10 3:13PM EDT | 312.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 214 | 239 | 12.50% |
| HD240614P00315000 | 2024-06-10 3:56PM EDT | 315.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 103 | 392 | 12.50% |
| HD240614P00317500 | 2024-06-10 3:41PM EDT | 317.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 103 | 301 | 12.50% |
| HD240614P00320000 | 2024-06-10 3:37PM EDT | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 91 | 656 | 6.25% |
| HD240614P00322500 | 2024-06-10 3:58PM EDT | 322.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 56 | 93 | 6.25% |
| HD240614P00325000 | 2024-06-10 3:58PM EDT | 325.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 272 | 441 | 6.25% |
| HD240614P00327500 | 2024-06-10 3:59PM EDT | 327.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 542 | 530 | 3.13% |
| HD240614P00330000 | 2024-06-10 3:57PM EDT | 330.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 253 | 710 | 1.56% |
| HD240614P00332500 | 2024-06-10 3:59PM EDT | 332.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 102 | 121 | 0.10% |
| HD240614P00335000 | 2024-06-10 3:54PM EDT | 335.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| HD240614P00337500 | 2024-06-07 11:37AM EDT | 337.50 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HD240614P00340000 | 2024-06-10 2:08PM EDT | 340.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 35 | 66 | 0.00% |
| HD240614P00345000 | 2024-06-10 12:23PM EDT | 345.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 0.00% |
| HD240614P00347500 | 2024-05-30 1:37PM EDT | 347.50 | 17.82 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HD240614P00350000 | 2024-06-06 3:59PM EDT | 350.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| HD240614P00352500 | 2024-06-06 9:52AM EDT | 352.50 | 22.43 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HD240614P00355000 | 2024-06-10 3:07PM EDT | 355.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD240614P00360000 | 2024-06-06 9:50AM EDT | 360.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240614P00445000 | 2024-06-07 10:38AM EDT | 445.00 | 118.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240614P00450000 | 2024-06-07 10:33AM EDT | 450.00 | 123.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.