Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.900,87 -404,82 (-0,71%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705C00310000 | 2024-06-17 3:08PM EDT | 310.00 | 40.93 | 32.50 | 36.60 | 0.00 | - | 6 | 5 | 71.02% |
| HD240705C00315000 | 2024-06-25 1:28PM EDT | 315.00 | 29.11 | 27.80 | 32.05 | +7.16 | +32.62% | 1 | 3 | 67.42% |
| HD240705C00320000 | 2024-06-10 1:37PM EDT | 320.00 | 14.48 | 22.85 | 27.00 | 0.00 | - | 23 | 25 | 59.05% |
| HD240705C00325000 | 2024-06-28 1:20PM EDT | 325.00 | 19.17 | 17.50 | 20.50 | +2.21 | +13.03% | 3 | 103 | 38.34% |
| HD240705C00330000 | 2024-06-28 2:38PM EDT | 330.00 | 13.30 | 13.35 | 16.80 | +3.30 | +33.00% | 2 | 180 | 41.17% |
| HD240705C00332500 | 2024-06-28 3:33PM EDT | 332.50 | 11.20 | 10.90 | 14.40 | +0.35 | +3.23% | 5 | 6 | 37.57% |
| HD240705C00335000 | 2024-06-28 3:34PM EDT | 335.00 | 8.80 | 9.80 | 11.25 | +0.55 | +6.67% | 18 | 910 | 28.91% |
| HD240705C00340000 | 2024-06-28 3:59PM EDT | 340.00 | 6.02 | 5.80 | 7.30 | +1.27 | +26.74% | 70 | 249 | 25.87% |
| HD240705C00342500 | 2024-06-28 3:55PM EDT | 342.50 | 4.62 | 4.25 | 4.60 | +1.22 | +35.88% | 662 | 211 | 19.31% |
| HD240705C00345000 | 2024-06-28 3:59PM EDT | 345.00 | 3.08 | 3.05 | 3.20 | +0.83 | +36.89% | 499 | 733 | 18.74% |
| HD240705C00347500 | 2024-06-28 3:57PM EDT | 347.50 | 2.15 | 1.86 | 2.16 | +0.64 | +42.38% | 255 | 146 | 18.60% |
| HD240705C00350000 | 2024-06-28 3:58PM EDT | 350.00 | 1.38 | 1.15 | 1.38 | +0.42 | +43.75% | 425 | 474 | 18.46% |
| HD240705C00352500 | 2024-06-28 3:59PM EDT | 352.50 | 0.74 | 0.62 | 0.95 | +0.32 | +76.19% | 76 | 111 | 19.24% |
| HD240705C00355000 | 2024-06-28 3:58PM EDT | 355.00 | 0.47 | 0.40 | 0.51 | +0.13 | +38.24% | 163 | 302 | 18.60% |
| HD240705C00357500 | 2024-06-28 3:45PM EDT | 357.50 | 0.27 | 0.23 | 0.32 | +0.11 | +68.75% | 51 | 153 | 19.12% |
| HD240705C00360000 | 2024-06-28 2:26PM EDT | 360.00 | 0.19 | 0.11 | 0.20 | +0.04 | +26.67% | 49 | 228 | 19.63% |
| HD240705C00362500 | 2024-06-28 2:26PM EDT | 362.50 | 0.15 | 0.02 | 0.24 | +0.06 | +66.67% | 26 | 116 | 22.85% |
| HD240705C00365000 | 2024-06-28 1:21PM EDT | 365.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 4 | 74 | 21.92% |
| HD240705C00367500 | 2024-06-26 12:41PM EDT | 367.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 21 | 39.99% |
| HD240705C00370000 | 2024-06-28 2:18PM EDT | 370.00 | 0.09 | 0.04 | 0.10 | +0.01 | +12.50% | 1 | 163 | 25.68% |
| HD240705C00375000 | 2024-06-26 12:10PM EDT | 375.00 | 0.05 | 0.05 | 0.27 | -0.03 | -37.50% | 16 | 65 | 34.96% |
| HD240705C00380000 | 2024-06-28 12:23PM EDT | 380.00 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 2 | 115 | 32.42% |
| HD240705C00385000 | 2024-06-24 3:17PM EDT | 385.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 42 | 42 | 51.51% |
| HD240705C00390000 | 2024-06-24 10:25AM EDT | 390.00 | 0.04 | 0.00 | 0.90 | -0.06 | -60.00% | 2 | 2 | 52.10% |
| HD240705C00395000 | 2024-06-27 10:57AM EDT | 395.00 | 0.02 | 0.00 | 1.24 | 0.00 | - | 1 | 5 | 59.91% |
| HD240705C00425000 | 2024-06-28 9:59AM EDT | 425.00 | 0.01 | 0.00 | 0.43 | -0.09 | -90.00% | 1 | 1 | 71.00% |
| HD240705C00450000 | 2024-06-25 9:34AM EDT | 450.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 73.05% |
| HD240705C00455000 | 2024-06-24 3:33PM EDT | 455.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 153 | 179 | 67.19% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705P00270000 | 2024-06-28 10:28AM EDT | 270.00 | 0.01 | 0.00 | 0.42 | -0.02 | -66.67% | 1 | 33 | 82.52% |
| HD240705P00275000 | 2024-06-07 2:09PM EDT | 275.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.38% |
| HD240705P00290000 | 2024-06-25 12:58PM EDT | 290.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 1 | 6 | 64.84% |
| HD240705P00295000 | 2024-06-27 9:41AM EDT | 295.00 | 0.38 | 0.00 | 0.38 | 0.00 | - | 1 | 48 | 54.88% |
| HD240705P00300000 | 2024-06-27 11:43AM EDT | 300.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 9 | 57 | 56.01% |
| HD240705P00305000 | 2024-06-26 9:33AM EDT | 305.00 | 0.31 | 0.00 | 0.38 | 0.00 | - | 1 | 25 | 50.39% |
| HD240705P00310000 | 2024-06-27 2:11PM EDT | 310.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 2 | 161 | 34.67% |
| HD240705P00315000 | 2024-06-27 10:33AM EDT | 315.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 3 | 65 | 31.45% |
| HD240705P00320000 | 2024-06-28 12:36PM EDT | 320.00 | 0.08 | 0.03 | 0.12 | -0.04 | -33.33% | 7 | 185 | 27.05% |
| HD240705P00322500 | 2024-06-28 9:58AM EDT | 322.50 | 0.01 | 0.00 | 0.23 | -0.18 | -94.74% | 4 | 36 | 27.64% |
| HD240705P00325000 | 2024-06-28 3:53PM EDT | 325.00 | 0.08 | 0.00 | 0.33 | -0.18 | -69.23% | 9 | 373 | 26.91% |
| HD240705P00327500 | 2024-06-28 3:14PM EDT | 327.50 | 0.17 | 0.00 | 0.79 | -0.16 | -48.48% | 15 | 142 | 30.08% |
| HD240705P00330000 | 2024-06-28 3:58PM EDT | 330.00 | 0.22 | 0.15 | 0.25 | -0.28 | -56.00% | 29 | 269 | 19.87% |
| HD240705P00332500 | 2024-06-28 3:55PM EDT | 332.50 | 0.29 | 0.26 | 0.36 | -0.76 | -72.38% | 81 | 145 | 18.63% |
| HD240705P00335000 | 2024-06-28 3:42PM EDT | 335.00 | 0.49 | 0.29 | 0.59 | -0.71 | -59.17% | 56 | 280 | 17.99% |
| HD240705P00337500 | 2024-06-28 3:56PM EDT | 337.50 | 0.75 | 0.59 | 0.94 | -1.31 | -63.59% | 34 | 238 | 17.31% |
| HD240705P00340000 | 2024-06-28 3:59PM EDT | 340.00 | 1.46 | 1.31 | 1.49 | -1.53 | -51.17% | 98 | 141 | 16.77% |
| HD240705P00342500 | 2024-06-28 3:59PM EDT | 342.50 | 2.26 | 1.91 | 2.38 | -1.69 | -42.78% | 124 | 105 | 16.74% |
| HD240705P00345000 | 2024-06-28 3:51PM EDT | 345.00 | 3.42 | 3.25 | 3.55 | -1.78 | -34.23% | 188 | 451 | 16.58% |
| HD240705P00347500 | 2024-06-28 3:59PM EDT | 347.50 | 4.85 | 4.55 | 5.05 | -3.65 | -42.94% | 4 | 51 | 16.52% |
| HD240705P00350000 | 2024-06-28 3:53PM EDT | 350.00 | 6.86 | 5.35 | 6.95 | -2.09 | -23.35% | 35 | 81 | 17.21% |
| HD240705P00352500 | 2024-06-28 1:34PM EDT | 352.50 | 9.15 | 7.35 | 10.50 | -1.35 | -12.86% | 2 | 61 | 28.03% |
| HD240705P00355000 | 2024-06-27 9:58AM EDT | 355.00 | 12.33 | 8.70 | 12.40 | 0.00 | - | 1 | 90 | 27.95% |
| HD240705P00357500 | 2024-06-28 11:28AM EDT | 357.50 | 15.22 | 11.10 | 14.80 | -3.23 | -17.51% | 1 | 11 | 30.80% |
| HD240705P00360000 | 2024-06-27 3:52PM EDT | 360.00 | 18.45 | 13.45 | 17.20 | 0.00 | - | 42 | 9 | 33.40% |
| HD240705P00365000 | 2024-06-25 12:46PM EDT | 365.00 | 29.98 | 18.40 | 23.00 | 0.00 | - | 1 | 0 | 46.41% |
| HD240705P00375000 | 2024-06-03 9:43AM EDT | 375.00 | 45.00 | 28.60 | 33.00 | 0.00 | - | 4 | 0 | 59.08% |
| HD240705P00385000 | 2024-06-12 10:40AM EDT | 385.00 | 37.38 | 38.40 | 43.00 | 0.00 | - | - | 0 | 70.68% |
© 2024 Yahoo. Tutti i diritti riservati.