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
56.886,41 -423,16 (-0,74%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 0.00% |
| HD240816C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 125.85 | 132.90 | 136.70 | 0.00 | - | - | 10 | 67.38% |
| 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 | 123.00% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 118.25% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 116.00% |
| HD240816C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 77.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HD240816C00270000 | 2024-05-13 3:50PM EDT | 270.00 | 73.50 | 75.85 | 78.75 | 0.00 | - | 4 | 3 | 53.38% |
| HD240816C00275000 | 2024-03-04 11:16AM EDT | 275.00 | 111.88 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 105.56% |
| HD240816C00280000 | 2024-06-06 2:22PM EDT | 280.00 | 55.02 | 64.75 | 68.95 | 0.00 | - | 3 | 4 | 54.07% |
| HD240816C00285000 | 2024-06-20 11:54AM EDT | 285.00 | 68.17 | 59.65 | 64.00 | 0.00 | - | 2 | 14 | 50.97% |
| HD240816C00290000 | 2024-05-22 11:45AM EDT | 290.00 | 46.15 | 66.85 | 71.35 | 0.00 | - | 2 | 15 | 77.23% |
| HD240816C00295000 | 2024-06-10 1:20PM EDT | 295.00 | 40.70 | 50.50 | 54.20 | 0.00 | - | 6 | 14 | 45.11% |
| HD240816C00300000 | 2024-06-27 9:55AM EDT | 300.00 | 46.70 | 45.80 | 49.70 | 0.00 | - | 2 | 95 | 43.40% |
| HD240816C00305000 | 2024-06-26 11:47AM EDT | 305.00 | 40.13 | 41.10 | 45.20 | 0.00 | - | 15 | 17 | 41.50% |
| HD240816C00310000 | 2024-06-26 11:44AM EDT | 310.00 | 35.50 | 37.60 | 39.00 | 0.00 | - | 2 | 33 | 34.64% |
| HD240816C00315000 | 2024-06-28 10:47AM EDT | 315.00 | 34.35 | 32.50 | 34.60 | +2.94 | +9.36% | 1 | 49 | 32.99% |
| HD240816C00320000 | 2024-06-25 3:44PM EDT | 320.00 | 24.77 | 29.05 | 31.20 | 0.00 | - | 2 | 66 | 33.59% |
| HD240816C00325000 | 2024-06-28 10:47AM EDT | 325.00 | 26.05 | 24.35 | 27.10 | +1.55 | +6.33% | 1 | 156 | 31.98% |
| HD240816C00330000 | 2024-06-28 10:35AM EDT | 330.00 | 20.70 | 21.55 | 23.75 | +1.17 | +5.99% | 7 | 392 | 31.69% |
| HD240816C00335000 | 2024-06-28 3:50PM EDT | 335.00 | 18.03 | 17.95 | 19.05 | +2.63 | +17.08% | 25 | 355 | 28.10% |
| HD240816C00340000 | 2024-06-28 3:45PM EDT | 340.00 | 14.80 | 15.05 | 15.45 | +1.55 | +11.70% | 82 | 884 | 26.45% |
| HD240816C00345000 | 2024-06-28 3:46PM EDT | 345.00 | 12.10 | 12.20 | 12.55 | +0.90 | +8.04% | 49 | 643 | 25.67% |
| HD240816C00350000 | 2024-06-28 3:55PM EDT | 350.00 | 9.82 | 9.70 | 10.25 | +1.10 | +12.61% | 398 | 1,276 | 25.48% |
| HD240816C00355000 | 2024-06-28 3:51PM EDT | 355.00 | 7.40 | 7.50 | 7.85 | +1.69 | +29.60% | 38 | 1,312 | 24.47% |
| HD240816C00360000 | 2024-06-28 2:29PM EDT | 360.00 | 5.82 | 4.75 | 6.75 | +0.99 | +20.50% | 43 | 1,403 | 25.57% |
| HD240816C00365000 | 2024-06-28 3:56PM EDT | 365.00 | 4.50 | 4.25 | 4.65 | +0.91 | +25.35% | 32 | 1,152 | 23.84% |
| HD240816C00370000 | 2024-06-28 3:54PM EDT | 370.00 | 3.22 | 2.94 | 3.50 | +0.64 | +24.81% | 60 | 824 | 23.63% |
| HD240816C00375000 | 2024-06-28 2:44PM EDT | 375.00 | 2.13 | 2.09 | 2.48 | +0.29 | +15.76% | 28 | 619 | 23.10% |
| HD240816C00380000 | 2024-06-28 3:31PM EDT | 380.00 | 1.70 | 1.44 | 1.72 | +0.40 | +30.77% | 45 | 953 | 22.67% |
| HD240816C00385000 | 2024-06-28 12:48PM EDT | 385.00 | 1.09 | 0.96 | 1.47 | +0.25 | +29.76% | 35 | 532 | 23.68% |
| HD240816C00390000 | 2024-06-28 3:36PM EDT | 390.00 | 0.86 | 0.75 | 0.90 | +0.28 | +48.28% | 64 | 1,912 | 22.74% |
| HD240816C00395000 | 2024-06-28 3:28PM EDT | 395.00 | 0.58 | 0.46 | 1.02 | -0.22 | -27.50% | 37 | 153 | 25.20% |
| HD240816C00400000 | 2024-06-28 2:01PM EDT | 400.00 | 0.40 | 0.21 | 0.68 | +0.06 | +17.65% | 3 | 809 | 24.71% |
| HD240816C00405000 | 2024-06-26 12:02PM EDT | 405.00 | 0.28 | 0.14 | 0.65 | 0.00 | - | 1 | 104 | 26.07% |
| HD240816C00410000 | 2024-06-25 2:57PM EDT | 410.00 | 0.25 | 0.20 | 2.14 | 0.00 | - | 36 | 385 | 36.02% |
| HD240816C00415000 | 2024-06-25 2:57PM EDT | 415.00 | 0.14 | 0.00 | 2.31 | 0.00 | - | 2 | 158 | 38.56% |
| HD240816C00420000 | 2024-06-25 2:58PM EDT | 420.00 | 0.08 | 0.00 | 1.95 | 0.00 | - | 2 | 121 | 38.65% |
| HD240816C00425000 | 2024-06-25 2:58PM EDT | 425.00 | 0.09 | 0.03 | 1.39 | 0.00 | - | 2 | 457 | 37.31% |
| HD240816C00430000 | 2024-06-28 12:32PM EDT | 430.00 | 0.30 | 0.01 | 0.30 | +0.17 | +130.77% | 1 | 280 | 29.47% |
| HD240816C00435000 | 2024-06-25 2:58PM EDT | 435.00 | 0.09 | 0.02 | 1.35 | 0.00 | - | 2 | 12 | 40.15% |
| HD240816C00440000 | 2024-06-27 10:19AM EDT | 440.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | 1 | 20 | 30.62% |
| HD240816C00450000 | 2024-06-25 2:58PM EDT | 450.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 80 | 37.21% |
| HD240816C00460000 | 2024-06-25 1:20PM EDT | 460.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 61 | 37.60% |
| HD240816C00470000 | 2024-06-24 3:03PM EDT | 470.00 | 0.04 | 0.00 | 2.17 | 0.00 | - | 2 | 27 | 55.20% |
| HD240816C00480000 | 2024-06-24 3:04PM EDT | 480.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 13 | 50.51% |
| HD240816C00490000 | 2024-06-24 3:04PM EDT | 490.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 2 | 9 | 52.97% |
| HD240816C00500000 | 2024-06-18 3:21PM EDT | 500.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 14 | 55.31% |
| HD240816C00520000 | 2024-05-24 12:10PM EDT | 520.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 53.81% |
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 | 1.29 | 0.00 | - | 1 | 1 | 94.73% |
| HD240816P00175000 | 2024-03-11 1:55PM EDT | 175.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 3 | 43 | 75.78% |
| HD240816P00180000 | 2024-05-28 11:10AM EDT | 180.00 | 0.08 | 0.00 | 0.54 | 0.00 | - | 2 | 8 | 77.54% |
| 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 | 87.72% |
| HD240816P00195000 | 2024-06-14 1:47PM EDT | 195.00 | 0.12 | 0.00 | 2.08 | 0.00 | - | 2 | 5 | 84.55% |
| HD240816P00200000 | 2024-06-10 1:57PM EDT | 200.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 3 | 11 | 75.05% |
| HD240816P00205000 | 2024-06-11 3:24PM EDT | 205.00 | 0.06 | 0.00 | 2.09 | 0.00 | - | 2 | 78 | 78.08% |
| HD240816P00210000 | 2024-06-21 11:02AM EDT | 210.00 | 0.05 | 0.00 | 2.04 | 0.00 | - | 2 | 61 | 74.59% |
| HD240816P00215000 | 2024-06-17 3:29PM EDT | 215.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 6 | 71.90% |
| HD240816P00220000 | 2024-06-20 3:13PM EDT | 220.00 | 0.05 | 0.00 | 1.83 | 0.00 | - | 2 | 5 | 67.16% |
| HD240816P00225000 | 2024-06-18 3:26PM EDT | 225.00 | 0.10 | 0.00 | 2.09 | 0.00 | - | 2 | 15 | 65.82% |
| HD240816P00230000 | 2024-06-25 1:50PM EDT | 230.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 33 | 63.53% |
| HD240816P00235000 | 2024-06-26 3:02PM EDT | 235.00 | 0.13 | 0.05 | 0.26 | 0.00 | - | 1 | 40 | 47.90% |
| HD240816P00240000 | 2024-06-26 3:02PM EDT | 240.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 52.86% |
| HD240816P00245000 | 2024-06-21 2:53PM EDT | 245.00 | 0.13 | 0.00 | 1.15 | -0.03 | -18.75% | 1 | 37 | 55.49% |
| HD240816P00250000 | 2024-06-27 1:50PM EDT | 250.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 2 | 67 | 38.62% |
| HD240816P00255000 | 2024-06-25 3:05PM EDT | 255.00 | 0.19 | 0.00 | 2.12 | 0.00 | - | 2 | 32 | 57.24% |
| HD240816P00260000 | 2024-06-27 3:40PM EDT | 260.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 40.48% |
| HD240816P00265000 | 2024-06-27 3:40PM EDT | 265.00 | 0.23 | 0.00 | 1.95 | 0.00 | - | 4 | 16 | 50.31% |
| HD240816P00270000 | 2024-06-27 2:29PM EDT | 270.00 | 0.30 | 0.05 | 2.29 | 0.00 | - | 2 | 64 | 49.40% |
| HD240816P00275000 | 2024-06-25 3:05PM EDT | 275.00 | 0.40 | 0.13 | 0.95 | 0.00 | - | 2 | 71 | 37.89% |
| HD240816P00280000 | 2024-06-28 11:05AM EDT | 280.00 | 0.44 | 0.17 | 0.84 | -0.02 | -4.35% | 11 | 130 | 34.50% |
| HD240816P00285000 | 2024-06-25 12:49PM EDT | 285.00 | 0.65 | 0.22 | 0.79 | 0.00 | - | 2 | 64 | 31.67% |
| HD240816P00290000 | 2024-06-26 12:06PM EDT | 290.00 | 0.62 | 0.38 | 0.90 | 0.00 | - | 1 | 112 | 30.10% |
| HD240816P00295000 | 2024-06-28 3:29PM EDT | 295.00 | 0.81 | 0.60 | 0.85 | -0.17 | -17.35% | 6 | 89 | 27.33% |
| HD240816P00300000 | 2024-06-28 2:51PM EDT | 300.00 | 1.09 | 0.88 | 1.06 | -0.12 | -9.92% | 11 | 496 | 26.26% |
| HD240816P00305000 | 2024-06-28 2:23PM EDT | 305.00 | 1.25 | 0.39 | 1.36 | -0.17 | -11.97% | 3 | 162 | 25.35% |
| HD240816P00310000 | 2024-06-28 3:31PM EDT | 310.00 | 1.70 | 1.29 | 1.90 | -0.48 | -22.02% | 4 | 717 | 25.08% |
| HD240816P00315000 | 2024-06-28 3:34PM EDT | 315.00 | 2.50 | 2.08 | 2.43 | -0.36 | -12.59% | 43 | 5,240 | 24.22% |
| HD240816P00320000 | 2024-06-28 3:54PM EDT | 320.00 | 2.88 | 2.51 | 3.50 | -0.92 | -24.21% | 38 | 464 | 24.52% |
| HD240816P00325000 | 2024-06-28 3:29PM EDT | 325.00 | 4.11 | 2.95 | 5.00 | -0.99 | -19.41% | 35 | 1,082 | 25.17% |
| HD240816P00330000 | 2024-06-28 3:28PM EDT | 330.00 | 5.34 | 4.80 | 5.20 | -0.96 | -15.24% | 55 | 5,716 | 22.07% |
| HD240816P00335000 | 2024-06-28 1:58PM EDT | 335.00 | 6.75 | 4.35 | 8.35 | -1.00 | -12.90% | 25 | 662 | 25.05% |
| HD240816P00340000 | 2024-06-28 3:42PM EDT | 340.00 | 8.55 | 8.15 | 8.55 | -1.16 | -11.95% | 44 | 779 | 21.08% |
| HD240816P00345000 | 2024-06-28 3:31PM EDT | 345.00 | 11.02 | 10.20 | 10.50 | -1.23 | -10.04% | 27 | 1,823 | 20.09% |
| HD240816P00350000 | 2024-06-28 12:57PM EDT | 350.00 | 13.11 | 12.65 | 13.05 | +0.02 | +0.15% | 32 | 730 | 19.53% |
| HD240816P00355000 | 2024-06-28 12:57PM EDT | 355.00 | 15.98 | 15.45 | 15.95 | -1.42 | -8.16% | 5 | 699 | 18.85% |
| HD240816P00360000 | 2024-06-28 12:57PM EDT | 360.00 | 19.63 | 16.70 | 20.90 | -1.07 | -5.17% | 1 | 229 | 22.00% |
| HD240816P00365000 | 2024-06-28 12:57PM EDT | 365.00 | 23.23 | 22.25 | 23.35 | -5.99 | -20.50% | 1 | 157 | 18.55% |
| HD240816P00370000 | 2024-06-26 10:09AM EDT | 370.00 | 31.10 | 26.25 | 27.20 | 0.00 | - | 1 | 73 | 17.32% |
| HD240816P00375000 | 2024-06-28 1:25PM EDT | 375.00 | 31.84 | 28.80 | 33.20 | -1.93 | -5.72% | 2 | 61 | 22.99% |
| HD240816P00380000 | 2024-06-27 3:52PM EDT | 380.00 | 37.95 | 33.50 | 37.45 | 0.00 | - | 80 | 29 | 22.57% |
| HD240816P00385000 | 2024-06-27 3:52PM EDT | 385.00 | 43.15 | 38.40 | 43.00 | 0.00 | - | 80 | 30 | 26.73% |
| HD240816P00390000 | 2024-06-27 3:52PM EDT | 390.00 | 47.50 | 43.40 | 48.00 | 0.00 | - | 24 | 6 | 28.80% |
| HD240816P00395000 | 2024-06-10 3:45PM EDT | 395.00 | 63.16 | 48.65 | 52.95 | 0.00 | - | 3 | 0 | 30.61% |
| HD240816P00400000 | 2024-06-03 11:14AM EDT | 400.00 | 69.97 | 53.40 | 58.00 | 0.00 | - | 4 | 0 | 32.75% |
| HD240816P00405000 | 2024-05-30 3:49PM EDT | 405.00 | 76.09 | 58.65 | 62.95 | 0.00 | - | 13 | 0 | 34.44% |
| HD240816P00410000 | 2024-05-30 3:49PM EDT | 410.00 | 81.11 | 63.65 | 67.95 | 0.00 | - | 5 | 0 | 36.27% |
| 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 | 61.23% |
| HD240816P00440000 | 2024-06-10 11:36AM EDT | 440.00 | 110.83 | 93.65 | 97.85 | 0.00 | - | - | 0 | 45.89% |
| HD240816P00500000 | 2024-04-26 1:12PM EDT | 500.00 | 165.62 | 175.45 | 179.10 | 0.00 | - | 2 | 0 | 124.10% |
© 2024 Yahoo. Tutti i diritti riservati.