Italia markets closed
Dow Jones
38.853,83 +54,84 (+0,14%) Nasdaq
17.168,12 +34,99 (+0,20%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.916,07 +136,28 (+0,21%) CMC Crypto 200
1.448,06 +1,39 (+0,10%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:59PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115C00170000 | 2024-05-13 11:25AM EDT | 170.00 | 175.91 | 162.35 | 165.65 | 0.00 | - | 8 | 0 | 61.80% |
| HD241115C00230000 | 2024-04-24 11:07AM EDT | 230.00 | 107.64 | 96.30 | 99.15 | 0.00 | - | - | 2 | 0.00% |
| HD241115C00240000 | 2024-05-20 1:32PM EDT | 240.00 | 102.44 | 94.70 | 97.80 | 0.00 | - | 1 | 3 | 45.03% |
| HD241115C00250000 | 2024-06-03 1:51PM EDT | 250.00 | 83.94 | 85.25 | 88.55 | 0.00 | - | 11 | 11 | 42.52% |
| HD241115C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 86.25 | 75.85 | 78.30 | 0.00 | - | 4 | 2 | 37.79% |
| HD241115C00270000 | 2024-05-29 1:01PM EDT | 270.00 | 61.55 | 67.10 | 69.20 | 0.00 | - | 1 | 6 | 35.43% |
| HD241115C00275000 | 2024-06-03 12:28PM EDT | 275.00 | 60.40 | 62.35 | 64.85 | 0.00 | - | 2 | 30 | 34.51% |
| HD241115C00280000 | 2024-06-05 2:03PM EDT | 280.00 | 57.50 | 59.50 | 60.20 | 0.00 | - | 1 | 20 | 33.00% |
| HD241115C00285000 | 2024-05-28 1:38PM EDT | 285.00 | 51.55 | 55.25 | 56.85 | 0.00 | - | 8 | 9 | 33.52% |
| HD241115C00290000 | 2024-05-29 12:57PM EDT | 290.00 | 45.15 | 49.65 | 51.65 | 0.00 | - | 11 | 16 | 31.00% |
| HD241115C00295000 | 2024-06-10 12:53PM EDT | 295.00 | 46.00 | 45.90 | 47.55 | +4.00 | +9.52% | 1 | 12 | 30.11% |
| HD241115C00300000 | 2024-06-03 12:55PM EDT | 300.00 | 40.10 | 41.80 | 43.55 | 0.00 | - | 1 | 98 | 29.25% |
| HD241115C00305000 | 2024-05-31 10:18AM EDT | 305.00 | 37.95 | 37.85 | 39.75 | 0.00 | - | 10 | 22 | 28.52% |
| HD241115C00310000 | 2024-05-31 1:25PM EDT | 310.00 | 35.30 | 35.40 | 36.05 | 0.00 | - | 1 | 23 | 27.77% |
| HD241115C00315000 | 2024-05-31 2:12PM EDT | 315.00 | 32.65 | 31.35 | 32.55 | 0.00 | - | 1 | 22 | 27.12% |
| HD241115C00320000 | 2024-06-07 9:52AM EDT | 320.00 | 28.90 | 27.85 | 29.25 | +3.90 | +15.60% | 2 | 29 | 26.54% |
| HD241115C00325000 | 2024-06-07 2:53PM EDT | 325.00 | 23.30 | 25.10 | 26.10 | 0.00 | - | 16 | 63 | 25.97% |
| HD241115C00330000 | 2024-06-10 10:58AM EDT | 330.00 | 22.85 | 22.20 | 23.15 | +2.50 | +12.29% | 4 | 541 | 25.43% |
| HD241115C00335000 | 2024-06-10 10:41AM EDT | 335.00 | 19.00 | 19.90 | 20.40 | +1.75 | +10.14% | 1 | 87 | 24.93% |
| HD241115C00340000 | 2024-06-07 10:05AM EDT | 340.00 | 14.50 | 16.95 | 18.20 | 0.00 | - | 3 | 84 | 24.86% |
| HD241115C00345000 | 2024-06-10 9:30AM EDT | 345.00 | 13.15 | 14.70 | 15.70 | +0.65 | +5.20% | 1 | 89 | 24.24% |
| HD241115C00350000 | 2024-06-10 1:59PM EDT | 350.00 | 12.95 | 13.15 | 13.45 | +1.95 | +17.73% | 4 | 491 | 23.70% |
| HD241115C00355000 | 2024-06-07 1:57PM EDT | 355.00 | 10.40 | 11.30 | 11.55 | +0.40 | +4.00% | 9 | 130 | 23.35% |
| HD241115C00360000 | 2024-06-07 1:57PM EDT | 360.00 | 8.55 | 9.55 | 9.80 | 0.00 | - | 7 | 566 | 22.96% |
| HD241115C00365000 | 2024-06-07 11:25AM EDT | 365.00 | 6.85 | 8.10 | 8.35 | 0.00 | - | 4 | 121 | 22.73% |
| HD241115C00370000 | 2024-06-10 10:54AM EDT | 370.00 | 6.15 | 6.80 | 7.00 | -0.77 | -11.13% | 1 | 265 | 22.42% |
| HD241115C00375000 | 2024-06-10 12:40PM EDT | 375.00 | 5.27 | 5.65 | 5.80 | -0.08 | -1.50% | 1 | 308 | 22.10% |
| HD241115C00380000 | 2024-06-07 3:20PM EDT | 380.00 | 3.85 | 4.65 | 4.85 | 0.00 | - | 13 | 698 | 21.93% |
| HD241115C00385000 | 2024-06-07 3:43PM EDT | 385.00 | 3.20 | 3.80 | 4.20 | 0.00 | - | 4 | 113 | 22.08% |
| HD241115C00390000 | 2024-06-05 3:35PM EDT | 390.00 | 2.90 | 3.05 | 3.30 | 0.00 | - | 7 | 131 | 21.57% |
| HD241115C00395000 | 2024-06-07 10:09AM EDT | 395.00 | 2.01 | 2.50 | 2.66 | 0.00 | - | 7 | 202 | 21.33% |
| HD241115C00400000 | 2024-06-10 1:31PM EDT | 400.00 | 2.15 | 2.04 | 2.17 | +0.43 | +25.00% | 5 | 198 | 21.21% |
| HD241115C00405000 | 2024-05-24 1:32PM EDT | 405.00 | 1.51 | 1.65 | 1.77 | 0.00 | - | 22 | 111 | 21.13% |
| HD241115C00410000 | 2024-06-10 10:47AM EDT | 410.00 | 1.26 | 1.33 | 1.58 | +0.03 | +2.44% | 1 | 108 | 21.51% |
| HD241115C00415000 | 2024-06-06 1:22PM EDT | 415.00 | 1.02 | 1.09 | 1.18 | -0.03 | -2.86% | 1 | 424 | 21.05% |
| HD241115C00420000 | 2024-06-05 1:19PM EDT | 420.00 | 0.85 | 0.88 | 0.97 | 0.00 | - | 6 | 50 | 21.07% |
| HD241115C00425000 | 2024-05-24 3:02PM EDT | 425.00 | 0.63 | 0.46 | 0.99 | 0.00 | - | 9 | 19 | 21.99% |
| HD241115C00430000 | 2024-05-24 11:10AM EDT | 430.00 | 0.52 | 0.28 | 0.85 | 0.00 | - | 4 | 63 | 22.15% |
| HD241115C00435000 | 2024-06-06 3:31PM EDT | 435.00 | 0.54 | 0.22 | 0.74 | 0.00 | - | 2 | 23 | 22.36% |
| HD241115C00440000 | 2024-06-06 3:31PM EDT | 440.00 | 0.48 | 0.17 | 0.64 | 0.00 | - | 2 | 59 | 22.55% |
| HD241115C00445000 | 2024-06-07 2:42PM EDT | 445.00 | 0.32 | 0.34 | 0.41 | 0.00 | - | 2 | 12 | 21.68% |
| HD241115C00450000 | 2024-06-10 2:16PM EDT | 450.00 | 0.36 | 0.24 | 0.36 | +0.02 | +5.88% | 2 | 17 | 21.92% |
| HD241115C00455000 | 2024-06-10 2:18PM EDT | 455.00 | 0.30 | 0.25 | 0.32 | 0.00 | - | 2 | 10 | 22.22% |
| HD241115C00460000 | 2024-06-10 2:22PM EDT | 460.00 | 0.25 | 0.21 | 0.43 | -0.01 | -3.85% | 2 | 118 | 23.85% |
| HD241115C00465000 | 2024-06-07 2:03PM EDT | 465.00 | 0.22 | 0.08 | 0.42 | 0.00 | - | 2 | 5 | 24.43% |
| HD241115C00470000 | 2024-06-07 2:01PM EDT | 470.00 | 0.22 | 0.07 | 0.40 | 0.00 | - | 2 | 154 | 24.88% |
| HD241115C00475000 | 2024-06-07 3:52PM EDT | 475.00 | 0.24 | 0.06 | 0.38 | 0.00 | - | 4 | 47 | 25.32% |
| HD241115C00480000 | 2024-06-07 3:52PM EDT | 480.00 | 0.25 | 0.02 | 0.36 | 0.00 | - | 4 | 7 | 25.73% |
| HD241115C00490000 | 2024-06-07 3:52PM EDT | 490.00 | 0.24 | 0.01 | 0.33 | 0.00 | - | 4 | 8 | 26.61% |
| HD241115C00500000 | 2024-06-07 3:53PM EDT | 500.00 | 0.15 | 0.01 | 0.31 | 0.00 | - | 2 | 1 | 27.54% |
| HD241115C00520000 | 2024-06-07 3:53PM EDT | 520.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 151 | 29.35% |
| HD241115C00540000 | 2024-06-07 3:53PM EDT | 540.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 31.13% |
| HD241115C00560000 | 2024-06-07 3:53PM EDT | 560.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 32.94% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00165000 | 2024-06-07 3:53PM EDT | 165.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 46.97% |
| HD241115P00170000 | 2024-06-07 3:53PM EDT | 170.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 45.34% |
| HD241115P00175000 | 2024-06-07 3:53PM EDT | 175.00 | 0.19 | 0.02 | 0.33 | 0.00 | - | 4 | 1 | 43.92% |
| HD241115P00180000 | 2024-06-07 3:53PM EDT | 180.00 | 0.12 | 0.03 | 0.36 | 0.00 | - | 2 | 12 | 42.68% |
| HD241115P00185000 | 2024-06-07 3:54PM EDT | 185.00 | 0.10 | 0.01 | 0.39 | 0.00 | - | 2 | 2 | 41.41% |
| HD241115P00190000 | 2024-06-07 3:54PM EDT | 190.00 | 0.16 | 0.02 | 0.42 | 0.00 | - | 2 | 2 | 40.14% |
| HD241115P00195000 | 2024-06-07 3:54PM EDT | 195.00 | 0.21 | 0.03 | 0.47 | 0.00 | - | 4 | 2 | 39.11% |
| HD241115P00200000 | 2024-06-10 2:28PM EDT | 200.00 | 0.17 | 0.18 | 0.26 | -0.01 | -5.56% | 1 | 2 | 34.42% |
| HD241115P00210000 | 2024-06-07 10:20AM EDT | 210.00 | 0.39 | 0.11 | 0.64 | 0.00 | - | 10 | 17 | 35.99% |
| HD241115P00220000 | 2024-06-10 1:42PM EDT | 220.00 | 0.44 | 0.30 | 0.52 | -0.11 | -20.00% | 6 | 50 | 31.68% |
| HD241115P00230000 | 2024-06-06 3:27PM EDT | 230.00 | 0.60 | 0.37 | 1.09 | 0.00 | - | 2 | 35 | 32.74% |
| HD241115P00240000 | 2024-06-06 3:28PM EDT | 240.00 | 0.92 | 0.65 | 1.30 | 0.00 | - | 2 | 43 | 30.60% |
| HD241115P00250000 | 2024-06-07 3:42PM EDT | 250.00 | 1.11 | 1.06 | 1.68 | 0.00 | - | 3 | 117 | 29.00% |
| HD241115P00260000 | 2024-06-07 2:51PM EDT | 260.00 | 1.74 | 1.32 | 1.66 | 0.00 | - | 1 | 57 | 25.68% |
| HD241115P00270000 | 2024-06-10 1:21PM EDT | 270.00 | 2.19 | 2.11 | 2.23 | -0.15 | -6.41% | 2 | 1,491 | 24.29% |
| HD241115P00275000 | 2024-06-07 3:43PM EDT | 275.00 | 3.15 | 2.52 | 2.61 | 0.00 | - | 1 | 204 | 23.66% |
| HD241115P00280000 | 2024-06-07 3:43PM EDT | 280.00 | 3.70 | 3.00 | 3.10 | 0.00 | - | 1 | 474 | 23.15% |
| HD241115P00285000 | 2024-06-07 9:30AM EDT | 285.00 | 4.65 | 3.55 | 3.70 | 0.00 | - | 2 | 214 | 22.71% |
| HD241115P00290000 | 2024-06-10 1:21PM EDT | 290.00 | 4.58 | 4.25 | 4.40 | +0.03 | +0.66% | 1 | 116 | 22.26% |
| HD241115P00295000 | 2024-06-10 2:37PM EDT | 295.00 | 5.16 | 5.05 | 5.20 | -0.94 | -15.41% | 3 | 144 | 21.79% |
| HD241115P00300000 | 2024-06-10 1:04PM EDT | 300.00 | 6.30 | 6.00 | 6.15 | -0.55 | -8.03% | 7 | 244 | 21.36% |
| HD241115P00305000 | 2024-06-07 12:31PM EDT | 305.00 | 7.90 | 7.00 | 7.20 | -0.45 | -5.39% | 1 | 225 | 20.87% |
| HD241115P00310000 | 2024-06-10 2:37PM EDT | 310.00 | 8.42 | 8.30 | 8.50 | -1.01 | -10.71% | 4 | 312 | 20.52% |
| HD241115P00315000 | 2024-06-10 9:36AM EDT | 315.00 | 11.00 | 9.70 | 9.95 | -0.20 | -1.79% | 1 | 157 | 20.12% |
| HD241115P00320000 | 2024-06-10 12:05PM EDT | 320.00 | 12.25 | 11.40 | 11.65 | -1.11 | -8.31% | 3 | 103 | 19.79% |
| HD241115P00325000 | 2024-06-10 10:16AM EDT | 325.00 | 13.72 | 13.15 | 13.40 | -1.63 | -10.62% | 1 | 152 | 19.28% |
| HD241115P00330000 | 2024-06-10 2:41PM EDT | 330.00 | 15.35 | 15.15 | 15.50 | -1.94 | -11.22% | 2 | 228 | 18.92% |
| HD241115P00335000 | 2024-06-10 12:05PM EDT | 335.00 | 18.70 | 16.95 | 17.75 | +0.55 | +3.03% | 2 | 172 | 18.46% |
| HD241115P00340000 | 2024-06-10 10:30AM EDT | 340.00 | 21.50 | 19.55 | 20.25 | -0.14 | -0.65% | 180 | 91 | 18.02% |
| HD241115P00345000 | 2024-06-05 11:54AM EDT | 345.00 | 24.25 | 22.70 | 24.00 | 0.00 | - | 17 | 116 | 18.75% |
| HD241115P00350000 | 2024-06-04 2:36PM EDT | 350.00 | 27.30 | 25.10 | 26.00 | 0.00 | - | 2 | 72 | 17.11% |
| HD241115P00355000 | 2024-05-20 9:32AM EDT | 355.00 | 24.80 | 28.50 | 29.70 | 0.00 | - | 1 | 134 | 17.23% |
| HD241115P00360000 | 2024-05-31 12:16PM EDT | 360.00 | 34.76 | 31.30 | 32.80 | 0.00 | - | 35 | 59 | 16.22% |
| HD241115P00365000 | 2024-06-04 10:26AM EDT | 365.00 | 38.38 | 35.15 | 36.70 | 0.00 | - | 1 | 8 | 15.99% |
| HD241115P00370000 | 2024-06-06 3:00PM EDT | 370.00 | 40.60 | 39.75 | 41.95 | 0.00 | - | 2 | 40 | 17.77% |
| HD241115P00375000 | 2024-06-06 3:23PM EDT | 375.00 | 44.37 | 43.75 | 44.75 | 0.00 | - | 6 | 34 | 14.78% |
| HD241115P00380000 | 2024-05-28 2:31PM EDT | 380.00 | 54.90 | 47.80 | 49.20 | 0.00 | - | 1 | 6 | 14.45% |
| HD241115P00385000 | 2024-04-05 12:24PM EDT | 385.00 | 36.70 | 45.25 | 47.35 | 0.00 | - | 10 | 14 | 0.00% |
| HD241115P00390000 | 2024-05-13 3:40PM EDT | 390.00 | 51.33 | 56.60 | 59.90 | 0.00 | - | 1 | 1 | 18.45% |
| HD241115P00395000 | 2024-06-03 9:37AM EDT | 395.00 | 64.30 | 62.25 | 65.10 | 0.00 | - | 5 | 1 | 20.00% |
| HD241115P00400000 | 2024-06-07 11:37AM EDT | 400.00 | 73.20 | 66.60 | 70.10 | 0.00 | - | 4 | 0 | 21.03% |
| HD241115P00405000 | 2024-06-06 2:48PM EDT | 405.00 | 72.90 | 72.30 | 74.90 | 0.00 | - | 2 | 1 | 21.49% |
| HD241115P00465000 | 2024-06-03 3:39PM EDT | 465.00 | 136.72 | 131.50 | 134.95 | 0.00 | - | 10 | 0 | 32.03% |
| HD241115P00470000 | 2024-06-03 3:39PM EDT | 470.00 | 141.74 | 136.65 | 139.95 | 0.00 | - | 5 | 0 | 32.79% |
© 2024 Yahoo. Tutti i diritti riservati.