Italia markets close in 3 hours 49 minutes
FTSE MIB
34.281,17 -378,38 (-1,09%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,51 +0,68 (+0,85%) Bitcoin EUR
62.489,14 -434,45 (-0,69%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00175000 | 2024-04-01 2:53PM EDT | 175.00 | 196.27 | 158.30 | 162.10 | 0.00 | - | - | 1 | 91.94% |
| HD240920C00190000 | 2024-03-22 2:10PM EDT | 190.00 | 204.37 | 145.35 | 149.60 | 0.00 | - | 1 | 1 | 90.10% |
| HD240920C00220000 | 2024-05-13 10:35AM EDT | 220.00 | 126.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920C00225000 | 2024-03-04 3:57PM EDT | 225.00 | 159.30 | 135.55 | 140.30 | 0.00 | - | 20 | 1 | 124.81% |
| HD240920C00230000 | 2024-05-13 3:51PM EDT | 230.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| HD240920C00235000 | 2024-03-04 3:58PM EDT | 235.00 | 149.45 | 126.00 | 130.70 | 0.00 | - | 69 | 69 | 117.23% |
| HD240920C00240000 | 2024-03-01 2:06PM EDT | 240.00 | 146.28 | 145.00 | 149.50 | 0.00 | - | 1 | 2 | 157.77% |
| HD240920C00250000 | 2024-03-19 1:35PM EDT | 250.00 | 132.52 | 85.35 | 88.65 | 0.00 | - | 4 | 20 | 53.23% |
| HD240920C00255000 | 2024-03-22 1:13PM EDT | 255.00 | 141.65 | 83.15 | 87.20 | 0.00 | - | 3 | 9 | 57.62% |
| HD240920C00260000 | 2024-05-28 11:01AM EDT | 260.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| HD240920C00265000 | 2024-05-06 9:54AM EDT | 265.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| HD240920C00270000 | 2024-05-23 10:33AM EDT | 270.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HD240920C00275000 | 2024-05-28 3:42PM EDT | 275.00 | 56.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| HD240920C00280000 | 2024-05-23 1:03PM EDT | 280.00 | 51.94 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HD240920C00285000 | 2024-05-24 3:02PM EDT | 285.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| HD240920C00290000 | 2024-05-20 9:49AM EDT | 290.00 | 53.86 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| HD240920C00295000 | 2024-04-11 11:43AM EDT | 295.00 | 60.76 | 56.95 | 58.00 | 0.00 | - | 1 | 15 | 55.09% |
| HD240920C00300000 | 2024-05-28 3:14PM EDT | 300.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| HD240920C00305000 | 2024-05-24 2:35PM EDT | 305.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 9 | 220 | 0.00% |
| HD240920C00310000 | 2024-05-28 10:40AM EDT | 310.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| HD240920C00315000 | 2024-05-28 11:06AM EDT | 315.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| HD240920C00320000 | 2024-05-28 1:46PM EDT | 320.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 42 | 229 | 0.00% |
| HD240920C00325000 | 2024-05-28 11:52AM EDT | 325.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 0.00% |
| HD240920C00330000 | 2024-05-28 2:53PM EDT | 330.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 7 | 617 | 0.20% |
| HD240920C00335000 | 2024-05-28 11:54AM EDT | 335.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.78% |
| HD240920C00340000 | 2024-05-28 2:07PM EDT | 340.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 34 | 464 | 1.56% |
| HD240920C00345000 | 2024-05-28 3:59PM EDT | 345.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 1.56% |
| HD240920C00350000 | 2024-05-28 2:31PM EDT | 350.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 85 | 1,046 | 3.13% |
| HD240920C00355000 | 2024-05-28 10:36AM EDT | 355.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 9 | 449 | 3.13% |
| HD240920C00360000 | 2024-05-28 3:48PM EDT | 360.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 32 | 556 | 3.13% |
| HD240920C00365000 | 2024-05-28 3:29PM EDT | 365.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 693 | 3.13% |
| HD240920C00370000 | 2024-05-28 1:44PM EDT | 370.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 743 | 3.13% |
| HD240920C00375000 | 2024-05-28 9:54AM EDT | 375.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,063 | 6.25% |
| HD240920C00380000 | 2024-05-24 3:41PM EDT | 380.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 191 | 6.25% |
| HD240920C00385000 | 2024-05-28 3:19PM EDT | 385.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 640 | 6.25% |
| HD240920C00390000 | 2024-05-28 2:15PM EDT | 390.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 6.25% |
| HD240920C00395000 | 2024-05-28 3:08PM EDT | 395.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 6.25% |
| HD240920C00400000 | 2024-05-28 12:54PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 6.25% |
| HD240920C00405000 | 2024-05-22 11:23AM EDT | 405.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| HD240920C00410000 | 2024-05-23 1:58PM EDT | 410.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 192 | 6.25% |
| HD240920C00415000 | 2024-05-23 2:47PM EDT | 415.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| HD240920C00420000 | 2024-05-22 2:39PM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 1,050 | 6.25% |
| HD240920C00430000 | 2024-05-28 10:57AM EDT | 430.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| HD240920C00440000 | 2024-05-21 12:19PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 12.50% |
| HD240920C00450000 | 2024-05-22 10:04AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 522 | 12.50% |
| HD240920C00460000 | 2024-05-28 10:24AM EDT | 460.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 49 | 428 | 12.50% |
| HD240920C00470000 | 2024-05-14 10:47AM EDT | 470.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| HD240920C00480000 | 2024-05-16 10:54AM EDT | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| HD240920C00490000 | 2024-05-28 3:58PM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| HD240920C00500000 | 2024-05-07 3:12PM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| HD240920C00520000 | 2024-04-09 11:17AM EDT | 520.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 2 | 10 | 48.72% |
| HD240920C00540000 | 2024-05-21 11:33AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00145000 | 2024-04-04 3:33PM EDT | 145.00 | 0.03 | 0.01 | 1.06 | 0.00 | - | 2 | 13 | 69.29% |
| HD240920P00150000 | 2024-05-14 10:11AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| HD240920P00155000 | 2024-03-28 12:59PM EDT | 155.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 60.25% |
| HD240920P00160000 | 2024-02-06 11:11AM EDT | 160.00 | 0.19 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 56.93% |
| HD240920P00165000 | 2024-02-13 4:05PM EDT | 165.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 55.76% |
| HD240920P00170000 | 2024-02-15 2:59PM EDT | 170.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 53.66% |
| HD240920P00175000 | 2024-05-07 3:13PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| HD240920P00180000 | 2024-05-09 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| HD240920P00185000 | 2024-05-07 3:14PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| HD240920P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00195000 | 2024-03-12 3:02PM EDT | 195.00 | 0.21 | 0.11 | 0.95 | 0.00 | - | 2 | 8 | 50.85% |
| HD240920P00200000 | 2024-04-12 10:26AM EDT | 200.00 | 0.50 | 0.00 | 1.13 | 0.00 | - | 1 | 24 | 50.27% |
| HD240920P00205000 | 2024-02-26 12:21PM EDT | 205.00 | 0.38 | 0.07 | 0.49 | 0.00 | - | 2 | 13 | 41.70% |
| HD240920P00210000 | 2024-05-15 9:30AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 12.50% |
| HD240920P00215000 | 2024-05-13 2:13PM EDT | 215.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 12.50% |
| HD240920P00220000 | 2024-04-12 10:05AM EDT | 220.00 | 0.70 | 0.01 | 1.10 | 0.00 | - | 1 | 49 | 41.68% |
| HD240920P00225000 | 2024-05-20 12:48PM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,027 | 12.50% |
| HD240920P00230000 | 2024-03-13 2:15PM EDT | 230.00 | 0.47 | 0.42 | 2.10 | 0.00 | - | 20 | 85 | 43.35% |
| HD240920P00235000 | 2024-04-17 9:30AM EDT | 235.00 | 1.70 | 0.11 | 0.77 | 0.00 | - | 2 | 25 | 33.47% |
| HD240920P00240000 | 2024-05-15 3:50PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 1,266 | 12.50% |
| HD240920P00245000 | 2024-05-28 12:58PM EDT | 245.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| HD240920P00250000 | 2024-05-13 11:24AM EDT | 250.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 12.50% |
| HD240920P00255000 | 2024-05-22 3:45PM EDT | 255.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| HD240920P00260000 | 2024-05-28 3:46PM EDT | 260.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| HD240920P00265000 | 2024-05-16 11:12AM EDT | 265.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| HD240920P00270000 | 2024-05-28 3:46PM EDT | 270.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 6.25% |
| HD240920P00275000 | 2024-05-28 10:33AM EDT | 275.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 6.25% |
| HD240920P00280000 | 2024-05-28 11:39AM EDT | 280.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 932 | 6.25% |
| HD240920P00285000 | 2024-05-21 10:57AM EDT | 285.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| HD240920P00290000 | 2024-05-28 3:59PM EDT | 290.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 3 | 1,586 | 6.25% |
| HD240920P00295000 | 2024-05-28 11:57AM EDT | 295.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 319 | 3.13% |
| HD240920P00300000 | 2024-05-28 3:59PM EDT | 300.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 3.13% |
| HD240920P00305000 | 2024-05-24 10:49AM EDT | 305.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 9 | 336 | 3.13% |
| HD240920P00310000 | 2024-05-24 1:10PM EDT | 310.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 61 | 207 | 3.13% |
| HD240920P00315000 | 2024-05-28 3:31PM EDT | 315.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 1.56% |
| HD240920P00320000 | 2024-05-28 2:55PM EDT | 320.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 1.56% |
| HD240920P00325000 | 2024-05-28 3:08PM EDT | 325.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 27 | 623 | 0.39% |
| HD240920P00330000 | 2024-05-28 12:26PM EDT | 330.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 12 | 347 | 0.00% |
| HD240920P00335000 | 2024-05-28 10:12AM EDT | 335.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 15 | 375 | 0.00% |
| HD240920P00340000 | 2024-05-28 10:09AM EDT | 340.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 71 | 356 | 0.00% |
| HD240920P00345000 | 2024-05-28 3:59PM EDT | 345.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| HD240920P00350000 | 2024-05-23 1:38PM EDT | 350.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| HD240920P00355000 | 2024-05-16 10:34AM EDT | 355.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 700 | 0.00% |
| HD240920P00360000 | 2024-05-24 9:42AM EDT | 360.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 913 | 0.00% |
| HD240920P00365000 | 2024-05-03 10:44AM EDT | 365.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 0.00% |
| HD240920P00370000 | 2024-05-24 3:07PM EDT | 370.00 | 47.28 | 0.00 | 0.00 | 0.00 | - | 130 | 842 | 0.00% |
| HD240920P00375000 | 2024-05-24 2:53PM EDT | 375.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | 25 | 162 | 0.00% |
| HD240920P00380000 | 2024-05-14 9:31AM EDT | 380.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| HD240920P00385000 | 2024-04-24 11:26AM EDT | 385.00 | 53.55 | 60.65 | 64.10 | 0.00 | - | 1 | 283 | 34.13% |
| HD240920P00390000 | 2024-03-28 1:05PM EDT | 390.00 | 22.15 | 55.25 | 58.15 | 0.00 | - | 5 | 304 | 0.00% |
| HD240920P00395000 | 2024-03-22 1:58PM EDT | 395.00 | 20.64 | 58.70 | 62.75 | 0.00 | - | 5 | 47 | 0.00% |
| HD240920P00400000 | 2024-05-13 9:33AM EDT | 400.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| HD240920P00405000 | 2024-03-21 10:15AM EDT | 405.00 | 24.25 | 67.85 | 71.95 | 0.00 | - | 7 | 78 | 0.00% |
| HD240920P00410000 | 2023-12-29 11:46AM EDT | 410.00 | 65.45 | 55.95 | 57.30 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920P00415000 | 2023-12-27 4:31PM EDT | 415.00 | 67.10 | 60.25 | 62.15 | 0.00 | - | - | 0 | 0.00% |
| HD240920P00420000 | 2024-05-06 10:44AM EDT | 420.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HD240920P00520000 | 2024-04-19 3:28PM EDT | 520.00 | 185.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.