Italia markets close in 1 hour 41 minutes
FTSE MIB
33.944,15 -597,86 (-1,73%) Dow Jones
38.470,10 -397,94 (-1,02%) Nasdaq
17.134,46 -58,07 (-0,34%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,37 -0,37 (-0,48%) Bitcoin EUR
62.335,71 -2.375,07 (-3,67%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816C00200000 | 2024-03-22 12:22PM EDT | 200.00 | 193.77 | 135.15 | 139.10 | 0.00 | - | 6 | 6 | 97.03% |
| HD240816C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 125.85 | 132.90 | 136.70 | 0.00 | - | - | 10 | 119.16% |
| HD240816C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240816C00245000 | 2024-01-04 4:17PM EDT | 245.00 | 99.70 | 114.75 | 117.30 | 0.00 | - | - | 6 | 132.12% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 127.22% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 124.27% |
| HD240816C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 77.31 | 74.50 | 77.60 | 0.00 | - | 1 | 7 | 52.35% |
| HD240816C00270000 | 2024-05-13 3:50PM EDT | 270.00 | 73.50 | 64.55 | 67.90 | 0.00 | - | 4 | 3 | 52.25% |
| HD240816C00275000 | 2024-03-04 11:16AM EDT | 275.00 | 111.88 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 111.74% |
| HD240816C00280000 | 2024-06-06 2:22PM EDT | 280.00 | 55.02 | 55.45 | 58.25 | 0.00 | - | 3 | 4 | 46.94% |
| HD240816C00285000 | 2024-06-03 2:26PM EDT | 285.00 | 49.30 | 50.20 | 53.10 | 0.00 | - | 2 | 14 | 43.38% |
| HD240816C00290000 | 2024-05-22 11:45AM EDT | 290.00 | 46.15 | 45.10 | 48.50 | 0.00 | - | 2 | 15 | 41.26% |
| HD240816C00295000 | 2024-06-10 1:20PM EDT | 295.00 | 40.70 | 41.45 | 44.20 | 0.00 | - | 6 | 14 | 39.75% |
| HD240816C00300000 | 2024-06-10 11:09AM EDT | 300.00 | 34.67 | 36.95 | 39.30 | 0.00 | - | 2 | 91 | 36.71% |
| HD240816C00305000 | 2024-06-10 3:41PM EDT | 305.00 | 33.00 | 31.95 | 34.40 | 0.00 | - | 5 | 33 | 33.61% |
| HD240816C00310000 | 2024-06-10 3:14PM EDT | 310.00 | 29.05 | 28.10 | 30.85 | 0.00 | - | 3 | 59 | 33.23% |
| HD240816C00315000 | 2024-06-10 10:15AM EDT | 315.00 | 24.60 | 24.60 | 26.20 | 0.00 | - | 2 | 48 | 30.34% |
| HD240816C00320000 | 2024-06-10 3:43PM EDT | 320.00 | 21.45 | 20.95 | 23.05 | 0.00 | - | 34 | 53 | 30.10% |
| HD240816C00325000 | 2024-06-10 2:45PM EDT | 325.00 | 18.24 | 17.45 | 19.40 | 0.00 | - | 16 | 141 | 28.55% |
| HD240816C00330000 | 2024-06-10 3:47PM EDT | 330.00 | 14.90 | 14.25 | 16.55 | 0.00 | - | 32 | 363 | 28.06% |
| HD240816C00335000 | 2024-06-10 3:53PM EDT | 335.00 | 12.40 | 11.40 | 13.70 | 0.00 | - | 36 | 272 | 27.13% |
| HD240816C00340000 | 2024-06-10 3:58PM EDT | 340.00 | 10.10 | 9.35 | 11.55 | 0.00 | - | 21 | 586 | 26.99% |
| HD240816C00345000 | 2024-06-10 12:29PM EDT | 345.00 | 7.04 | 6.50 | 9.20 | 0.00 | - | 8 | 411 | 26.03% |
| HD240816C00350000 | 2024-06-10 3:59PM EDT | 350.00 | 6.30 | 5.55 | 7.05 | 0.00 | - | 117 | 612 | 24.91% |
| HD240816C00355000 | 2024-06-10 3:59PM EDT | 355.00 | 4.80 | 4.30 | 5.40 | 0.00 | - | 16 | 1,011 | 24.21% |
| HD240816C00360000 | 2024-06-10 3:18PM EDT | 360.00 | 3.51 | 2.61 | 3.70 | 0.00 | - | 54 | 779 | 22.75% |
| HD240816C00365000 | 2024-06-10 2:06PM EDT | 365.00 | 2.59 | 2.18 | 3.15 | 0.00 | - | 10 | 391 | 23.51% |
| HD240816C00370000 | 2024-06-10 3:50PM EDT | 370.00 | 1.93 | 1.25 | 2.37 | 0.00 | - | 38 | 383 | 23.28% |
| HD240816C00375000 | 2024-06-10 3:08PM EDT | 375.00 | 1.51 | 1.21 | 1.94 | 0.00 | - | 16 | 376 | 23.72% |
| HD240816C00380000 | 2024-06-10 2:59PM EDT | 380.00 | 1.06 | 0.84 | 1.45 | 0.00 | - | 3 | 687 | 23.58% |
| HD240816C00385000 | 2024-06-10 12:51PM EDT | 385.00 | 0.76 | 0.50 | 1.25 | 0.00 | - | 5 | 235 | 24.32% |
| HD240816C00390000 | 2024-06-10 3:08PM EDT | 390.00 | 0.66 | 0.42 | 0.75 | 0.00 | - | 3 | 509 | 23.16% |
| HD240816C00395000 | 2024-06-10 10:36AM EDT | 395.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| HD240816C00400000 | 2024-06-10 3:47PM EDT | 400.00 | 0.41 | 0.18 | 0.65 | 0.00 | - | 2 | 662 | 25.22% |
| HD240816C00405000 | 2024-06-10 3:39PM EDT | 405.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| HD240816C00410000 | 2024-06-10 3:47PM EDT | 410.00 | 0.30 | 0.20 | 0.48 | 0.00 | - | 2 | 393 | 26.38% |
| HD240816C00415000 | 2024-06-10 3:39PM EDT | 415.00 | 0.25 | 0.05 | 0.43 | 0.00 | - | 2 | 160 | 27.10% |
| HD240816C00420000 | 2024-06-10 3:39PM EDT | 420.00 | 0.22 | 0.02 | 0.40 | 0.00 | - | 2 | 125 | 27.94% |
| HD240816C00425000 | 2024-06-10 3:47PM EDT | 425.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 462 | 26.27% |
| HD240816C00430000 | 2024-06-10 3:39PM EDT | 430.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 281 | 29.59% |
| HD240816C00435000 | 2024-06-10 3:47PM EDT | 435.00 | 0.13 | 0.06 | 0.33 | 0.00 | - | 2 | 14 | 30.42% |
| HD240816C00440000 | 2024-06-10 3:47PM EDT | 440.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 2 | 18 | 31.18% |
| HD240816C00450000 | 2024-06-10 3:48PM EDT | 450.00 | 0.08 | 0.03 | 0.29 | 0.00 | - | 2 | 78 | 32.91% |
| HD240816C00460000 | 2024-06-10 3:47PM EDT | 460.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | 2 | 59 | 34.57% |
| HD240816C00470000 | 2024-06-10 3:48PM EDT | 470.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 27 | 36.08% |
| HD240816C00480000 | 2024-06-10 3:49PM EDT | 480.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 2 | 13 | 37.70% |
| HD240816C00490000 | 2024-06-10 3:49PM EDT | 490.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 2 | 8 | 39.48% |
| HD240816C00500000 | 2024-04-04 2:07PM EDT | 500.00 | 0.43 | 0.00 | 1.37 | 0.00 | - | 5 | 14 | 53.69% |
| HD240816C00520000 | 2024-05-24 12:10PM EDT | 520.00 | 0.75 | 0.00 | 0.22 | 0.00 | - | 2 | 18 | 44.04% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816P00170000 | 2024-05-17 3:25PM EDT | 170.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 61.33% |
| HD240816P00175000 | 2024-03-11 1:55PM EDT | 175.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 3 | 43 | 61.72% |
| HD240816P00180000 | 2024-05-28 11:10AM EDT | 180.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 8 | 56.74% |
| HD240816P00185000 | 2024-04-23 3:17PM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| HD240816P00190000 | 2024-05-10 11:11AM EDT | 190.00 | 0.10 | 0.02 | 2.03 | 0.00 | - | 2 | 9 | 71.26% |
| HD240816P00195000 | 2024-03-01 4:27PM EDT | 195.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 2 | 5 | 51.27% |
| HD240816P00200000 | 2024-06-10 1:57PM EDT | 200.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 11 | 52.59% |
| HD240816P00205000 | 2024-03-13 2:45PM EDT | 205.00 | 0.11 | 0.11 | 0.86 | 0.00 | - | 2 | 78 | 55.30% |
| HD240816P00210000 | 2024-06-06 1:53PM EDT | 210.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 1 | 61 | 48.24% |
| HD240816P00215000 | 2024-06-10 3:50PM EDT | 215.00 | 0.09 | 0.01 | 0.27 | 0.00 | - | 2 | 4 | 46.24% |
| HD240816P00220000 | 2024-06-10 3:51PM EDT | 220.00 | 0.08 | 0.04 | 0.28 | 0.00 | - | 2 | 3 | 44.29% |
| HD240816P00225000 | 2024-06-10 3:51PM EDT | 225.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 42.53% |
| HD240816P00230000 | 2024-06-10 3:51PM EDT | 230.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 2 | 28 | 40.77% |
| HD240816P00235000 | 2024-06-10 3:03PM EDT | 235.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 34 | 34.82% |
| HD240816P00240000 | 2024-06-10 3:51PM EDT | 240.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | 1 | 10 | 37.57% |
| HD240816P00245000 | 2024-06-10 3:51PM EDT | 245.00 | 0.29 | 0.00 | 0.42 | 0.00 | - | 2 | 27 | 36.06% |
| HD240816P00250000 | 2024-05-17 1:38PM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| HD240816P00255000 | 2024-05-20 12:44PM EDT | 255.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| HD240816P00260000 | 2024-06-10 1:27PM EDT | 260.00 | 0.43 | 0.06 | 0.59 | 0.00 | - | 2 | 26 | 31.71% |
| HD240816P00265000 | 2024-05-21 12:46PM EDT | 265.00 | 0.53 | 0.12 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| HD240816P00270000 | 2024-06-05 1:36PM EDT | 270.00 | 0.60 | 0.05 | 2.62 | 0.00 | - | 20 | 56 | 38.87% |
| HD240816P00275000 | 2024-06-07 12:23PM EDT | 275.00 | 0.83 | 0.24 | 0.98 | 0.00 | - | 1 | 69 | 28.30% |
| HD240816P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 0.86 | 0.40 | 1.13 | 0.00 | - | 3 | 110 | 26.95% |
| HD240816P00285000 | 2024-06-10 3:33PM EDT | 285.00 | 1.05 | 0.63 | 1.32 | 0.00 | - | 1 | 67 | 25.67% |
| HD240816P00290000 | 2024-06-10 10:01AM EDT | 290.00 | 1.52 | 1.20 | 1.75 | 0.00 | - | 1 | 96 | 25.23% |
| HD240816P00295000 | 2024-06-10 1:49PM EDT | 295.00 | 1.72 | 1.31 | 2.04 | 0.00 | - | 3 | 80 | 23.89% |
| HD240816P00300000 | 2024-06-10 2:19PM EDT | 300.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 25 | 748 | 6.25% |
| HD240816P00305000 | 2024-06-10 1:27PM EDT | 305.00 | 3.09 | 2.20 | 3.40 | 0.00 | - | 3 | 144 | 22.75% |
| HD240816P00310000 | 2024-06-10 11:20AM EDT | 310.00 | 4.25 | 3.00 | 4.20 | 0.00 | - | 2 | 236 | 21.86% |
| HD240816P00315000 | 2024-06-10 11:21AM EDT | 315.00 | 5.45 | 4.30 | 5.00 | 0.00 | - | 6 | 229 | 20.58% |
| HD240816P00320000 | 2024-06-10 3:35PM EDT | 320.00 | 6.15 | 5.45 | 6.45 | 0.00 | - | 14 | 347 | 20.19% |
| HD240816P00325000 | 2024-06-10 3:44PM EDT | 325.00 | 7.60 | 6.95 | 7.95 | 0.00 | - | 28 | 937 | 19.34% |
| HD240816P00330000 | 2024-06-10 1:49PM EDT | 330.00 | 9.70 | 8.55 | 10.05 | 0.00 | - | 18 | 604 | 18.99% |
| HD240816P00335000 | 2024-06-10 2:06PM EDT | 335.00 | 11.90 | 10.70 | 12.20 | 0.00 | - | 58 | 549 | 18.08% |
| HD240816P00340000 | 2024-06-10 3:59PM EDT | 340.00 | 14.00 | 12.95 | 15.15 | 0.00 | - | 50 | 628 | 17.91% |
| HD240816P00345000 | 2024-06-10 2:51PM EDT | 345.00 | 17.25 | 16.10 | 17.90 | 0.00 | - | 5 | 455 | 16.61% |
| HD240816P00350000 | 2024-06-10 2:51PM EDT | 350.00 | 20.60 | 19.20 | 21.25 | 0.00 | - | 2 | 583 | 15.56% |
| HD240816P00355000 | 2024-06-10 2:52PM EDT | 355.00 | 24.40 | 22.90 | 25.10 | 0.00 | - | 4 | 561 | 14.65% |
| HD240816P00360000 | 2024-06-05 11:18AM EDT | 360.00 | 31.85 | 27.05 | 29.85 | 0.00 | - | 6 | 184 | 15.75% |
| HD240816P00365000 | 2024-06-04 10:26AM EDT | 365.00 | 36.38 | 31.30 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| HD240816P00370000 | 2024-06-06 10:20AM EDT | 370.00 | 39.06 | 36.10 | 39.85 | 0.00 | - | 1 | 58 | 19.34% |
| HD240816P00375000 | 2024-06-10 3:02PM EDT | 375.00 | 41.85 | 41.25 | 44.60 | 0.00 | - | 30 | 53 | 19.91% |
| HD240816P00380000 | 2024-06-10 3:02PM EDT | 380.00 | 49.70 | 45.70 | 49.10 | 0.00 | - | 30 | 31 | 18.54% |
| HD240816P00385000 | 2024-06-10 3:02PM EDT | 385.00 | 52.84 | 51.10 | 54.00 | 0.00 | - | 30 | 30 | 19.13% |
| HD240816P00390000 | 2024-06-10 3:45PM EDT | 390.00 | 58.14 | 55.70 | 60.10 | 0.00 | - | 3 | 6 | 26.95% |
| HD240816P00395000 | 2024-06-10 3:45PM EDT | 395.00 | 63.16 | 60.75 | 64.70 | 0.00 | - | 3 | 0 | 26.54% |
| HD240816P00400000 | 2024-06-03 11:14AM EDT | 400.00 | 69.97 | 66.00 | 70.35 | 0.00 | - | 4 | 0 | 31.14% |
| HD240816P00405000 | 2024-05-30 3:49PM EDT | 405.00 | 76.09 | 70.50 | 74.70 | 0.00 | - | 13 | 0 | 29.38% |
| HD240816P00410000 | 2024-05-30 3:49PM EDT | 410.00 | 81.11 | 75.65 | 78.95 | 0.00 | - | 5 | 0 | 24.90% |
| HD240816P00415000 | 2024-02-08 11:41AM EDT | 415.00 | 53.87 | 41.15 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| HD240816P00420000 | 2024-03-21 1:47PM EDT | 420.00 | 31.98 | 82.45 | 86.55 | 0.00 | - | - | 0 | 0.00% |
| HD240816P00500000 | 2024-04-26 1:12PM EDT | 500.00 | 165.62 | 175.45 | 179.10 | 0.00 | - | 2 | 0 | 82.68% |
© 2024 Yahoo. Tutti i diritti riservati.