Italia markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
344,24+2,75 (+0,81%)
Alla chiusura: 04:00PM EDT
344,89 +0,65 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HD240816C002000002024-03-22 12:22PM EDT200.00193.77135.15139.100.00-660.00%
HD240816C002100002024-04-16 2:32PM EDT210.00125.85132.90136.700.00--1067.38%
HD240816C002300002024-04-10 9:30AM EDT230.00123.900.000.000.00-110.00%
HD240816C002450002024-01-04 4:17PM EDT245.0099.70114.75117.300.00--6123.00%
HD240816C002500002024-03-05 1:41PM EDT250.00131.96108.75113.300.00-23118.25%
HD240816C002550002024-01-04 2:37PM EDT255.0091.20105.55108.100.00--2116.00%
HD240816C002600002024-05-14 9:30AM EDT260.0077.310.000.000.00-170.00%
HD240816C002700002024-05-13 3:50PM EDT270.0073.5075.8578.750.00-4353.38%
HD240816C002750002024-03-04 11:16AM EDT275.00111.8887.5092.000.00-15105.56%
HD240816C002800002024-06-06 2:22PM EDT280.0055.0264.7568.950.00-3454.07%
HD240816C002850002024-06-20 11:54AM EDT285.0068.1759.6564.000.00-21450.97%
HD240816C002900002024-05-22 11:45AM EDT290.0046.1566.8571.350.00-21577.23%
HD240816C002950002024-06-10 1:20PM EDT295.0040.7050.5054.200.00-61445.11%
HD240816C003000002024-06-27 9:55AM EDT300.0046.7045.8049.700.00-29543.40%
HD240816C003050002024-06-26 11:47AM EDT305.0040.1341.1045.200.00-151741.50%
HD240816C003100002024-06-26 11:44AM EDT310.0035.5037.6039.000.00-23334.64%
HD240816C003150002024-06-28 10:47AM EDT315.0034.3532.5034.60+2.94+9.36%14932.99%
HD240816C003200002024-06-25 3:44PM EDT320.0024.7729.0531.200.00-26633.59%
HD240816C003250002024-06-28 10:47AM EDT325.0026.0524.3527.10+1.55+6.33%115631.98%
HD240816C003300002024-06-28 10:35AM EDT330.0020.7021.5523.75+1.17+5.99%739231.69%
HD240816C003350002024-06-28 3:50PM EDT335.0018.0317.9519.05+2.63+17.08%2535528.10%
HD240816C003400002024-06-28 3:45PM EDT340.0014.8015.0515.45+1.55+11.70%8288426.45%
HD240816C003450002024-06-28 3:46PM EDT345.0012.1012.2012.55+0.90+8.04%4964325.67%
HD240816C003500002024-06-28 3:55PM EDT350.009.829.7010.25+1.10+12.61%3981,27625.48%
HD240816C003550002024-06-28 3:51PM EDT355.007.407.507.85+1.69+29.60%381,31224.47%
HD240816C003600002024-06-28 2:29PM EDT360.005.824.756.75+0.99+20.50%431,40325.57%
HD240816C003650002024-06-28 3:56PM EDT365.004.504.254.65+0.91+25.35%321,15223.84%
HD240816C003700002024-06-28 3:54PM EDT370.003.222.943.50+0.64+24.81%6082423.63%
HD240816C003750002024-06-28 2:44PM EDT375.002.132.092.48+0.29+15.76%2861923.10%
HD240816C003800002024-06-28 3:31PM EDT380.001.701.441.72+0.40+30.77%4595322.67%
HD240816C003850002024-06-28 12:48PM EDT385.001.090.961.47+0.25+29.76%3553223.68%
HD240816C003900002024-06-28 3:36PM EDT390.000.860.750.90+0.28+48.28%641,91222.74%
HD240816C003950002024-06-28 3:28PM EDT395.000.580.461.02-0.22-27.50%3715325.20%
HD240816C004000002024-06-28 2:01PM EDT400.000.400.210.68+0.06+17.65%380924.71%
HD240816C004050002024-06-26 12:02PM EDT405.000.280.140.650.00-110426.07%
HD240816C004100002024-06-25 2:57PM EDT410.000.250.202.140.00-3638536.02%
HD240816C004150002024-06-25 2:57PM EDT415.000.140.002.310.00-215838.56%
HD240816C004200002024-06-25 2:58PM EDT420.000.080.001.950.00-212138.65%
HD240816C004250002024-06-25 2:58PM EDT425.000.090.031.390.00-245737.31%
HD240816C004300002024-06-28 12:32PM EDT430.000.300.010.30+0.17+130.77%128029.47%
HD240816C004350002024-06-25 2:58PM EDT435.000.090.021.350.00-21240.15%
HD240816C004400002024-06-27 10:19AM EDT440.000.140.010.220.00-12030.62%
HD240816C004500002024-06-25 2:58PM EDT450.000.040.000.500.00-28037.21%
HD240816C004600002024-06-25 1:20PM EDT460.000.040.000.350.00-16137.60%
HD240816C004700002024-06-24 3:03PM EDT470.000.040.002.170.00-22755.20%
HD240816C004800002024-06-24 3:04PM EDT480.000.010.002.160.00-21350.51%
HD240816C004900002024-06-24 3:04PM EDT490.000.040.002.160.00-2952.97%
HD240816C005000002024-06-18 3:21PM EDT500.000.070.002.150.00-21455.31%
HD240816C005200002024-05-24 12:10PM EDT520.000.750.000.550.00-21853.81%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HD240816P001700002024-05-17 3:25PM EDT170.000.150.001.290.00-1194.73%
HD240816P001750002024-03-11 1:55PM EDT175.000.050.040.290.00-34375.78%
HD240816P001800002024-05-28 11:10AM EDT180.000.080.000.540.00-2877.54%
HD240816P001850002024-04-23 3:17PM EDT185.000.290.000.000.00-3725.00%
HD240816P001900002024-05-10 11:11AM EDT190.000.100.022.030.00-2987.72%
HD240816P001950002024-06-14 1:47PM EDT195.000.120.002.080.00-2584.55%
HD240816P002000002024-06-10 1:57PM EDT200.000.130.001.300.00-31175.05%
HD240816P002050002024-06-11 3:24PM EDT205.000.060.002.090.00-27878.08%
HD240816P002100002024-06-21 11:02AM EDT210.000.050.002.040.00-26174.59%
HD240816P002150002024-06-17 3:29PM EDT215.000.050.002.100.00-2671.90%
HD240816P002200002024-06-20 3:13PM EDT220.000.050.001.830.00-2567.16%
HD240816P002250002024-06-18 3:26PM EDT225.000.100.002.090.00-21565.82%
HD240816P002300002024-06-25 1:50PM EDT230.000.080.002.200.00-13363.53%
HD240816P002350002024-06-26 3:02PM EDT235.000.130.050.260.00-14047.90%
HD240816P002400002024-06-26 3:02PM EDT240.000.170.001.350.00-11552.86%
HD240816P002450002024-06-21 2:53PM EDT245.000.130.001.15-0.03-18.75%13755.49%
HD240816P002500002024-06-27 1:50PM EDT250.000.100.050.170.00-26738.62%
HD240816P002550002024-06-25 3:05PM EDT255.000.190.002.120.00-23257.24%
HD240816P002600002024-06-27 3:40PM EDT260.000.180.000.500.00-43040.48%
HD240816P002650002024-06-27 3:40PM EDT265.000.230.001.950.00-41650.31%
HD240816P002700002024-06-27 2:29PM EDT270.000.300.052.290.00-26449.40%
HD240816P002750002024-06-25 3:05PM EDT275.000.400.130.950.00-27137.89%
HD240816P002800002024-06-28 11:05AM EDT280.000.440.170.84-0.02-4.35%1113034.50%
HD240816P002850002024-06-25 12:49PM EDT285.000.650.220.790.00-26431.67%
HD240816P002900002024-06-26 12:06PM EDT290.000.620.380.900.00-111230.10%
HD240816P002950002024-06-28 3:29PM EDT295.000.810.600.85-0.17-17.35%68927.33%
HD240816P003000002024-06-28 2:51PM EDT300.001.090.881.06-0.12-9.92%1149626.26%
HD240816P003050002024-06-28 2:23PM EDT305.001.250.391.36-0.17-11.97%316225.35%
HD240816P003100002024-06-28 3:31PM EDT310.001.701.291.90-0.48-22.02%471725.08%
HD240816P003150002024-06-28 3:34PM EDT315.002.502.082.43-0.36-12.59%435,24024.22%
HD240816P003200002024-06-28 3:54PM EDT320.002.882.513.50-0.92-24.21%3846424.52%
HD240816P003250002024-06-28 3:29PM EDT325.004.112.955.00-0.99-19.41%351,08225.17%
HD240816P003300002024-06-28 3:28PM EDT330.005.344.805.20-0.96-15.24%555,71622.07%
HD240816P003350002024-06-28 1:58PM EDT335.006.754.358.35-1.00-12.90%2566225.05%
HD240816P003400002024-06-28 3:42PM EDT340.008.558.158.55-1.16-11.95%4477921.08%
HD240816P003450002024-06-28 3:31PM EDT345.0011.0210.2010.50-1.23-10.04%271,82320.09%
HD240816P003500002024-06-28 12:57PM EDT350.0013.1112.6513.05+0.02+0.15%3273019.53%
HD240816P003550002024-06-28 12:57PM EDT355.0015.9815.4515.95-1.42-8.16%569918.85%
HD240816P003600002024-06-28 12:57PM EDT360.0019.6316.7020.90-1.07-5.17%122922.00%
HD240816P003650002024-06-28 12:57PM EDT365.0023.2322.2523.35-5.99-20.50%115718.55%
HD240816P003700002024-06-26 10:09AM EDT370.0031.1026.2527.200.00-17317.32%
HD240816P003750002024-06-28 1:25PM EDT375.0031.8428.8033.20-1.93-5.72%26122.99%
HD240816P003800002024-06-27 3:52PM EDT380.0037.9533.5037.450.00-802922.57%
HD240816P003850002024-06-27 3:52PM EDT385.0043.1538.4043.000.00-803026.73%
HD240816P003900002024-06-27 3:52PM EDT390.0047.5043.4048.000.00-24628.80%
HD240816P003950002024-06-10 3:45PM EDT395.0063.1648.6552.950.00-3030.61%
HD240816P004000002024-06-03 11:14AM EDT400.0069.9753.4058.000.00-4032.75%
HD240816P004050002024-05-30 3:49PM EDT405.0076.0958.6562.950.00-13034.44%
HD240816P004100002024-05-30 3:49PM EDT410.0081.1163.6567.950.00-5036.27%
HD240816P004150002024-02-08 11:41AM EDT415.0053.8741.1544.300.00--10.00%
HD240816P004200002024-03-21 1:47PM EDT420.0031.9882.4586.550.00--061.23%
HD240816P004400002024-06-10 11:36AM EDT440.00110.8393.6597.850.00--045.89%
HD240816P005000002024-04-26 1:12PM EDT500.00165.62175.45179.100.00-20124.10%