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'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HD241115C001700002024-05-13 11:25AM EDT170.00175.91174.90177.950.00-8069.57%
HD241115C002300002024-04-24 11:07AM EDT230.00107.6496.3099.150.00--20.00%
HD241115C002400002024-05-20 1:32PM EDT240.00102.44116.65120.050.00-1370.30%
HD241115C002500002024-06-03 1:51PM EDT250.0083.9496.05100.500.00-111148.06%
HD241115C002600002024-05-13 3:47PM EDT260.0086.2587.8591.050.00-4244.98%
HD241115C002700002024-06-27 10:40AM EDT270.0077.9978.1081.450.00-41041.50%
HD241115C002750002024-06-03 12:28PM EDT275.0060.4073.5076.950.00-23040.34%
HD241115C002800002024-06-25 12:44PM EDT280.0062.7068.9571.650.00-52537.59%
HD241115C002850002024-05-28 1:38PM EDT285.0051.5562.0565.350.00-8932.94%
HD241115C002900002024-05-29 12:57PM EDT290.0045.1561.1562.100.00-111634.14%
HD241115C002950002024-06-25 12:44PM EDT295.0049.9056.3058.550.00-51634.45%
HD241115C003000002024-06-26 2:04PM EDT300.0051.3251.7053.750.00-210132.54%
HD241115C003050002024-06-20 9:44AM EDT305.0057.7547.4551.000.00-201933.70%
HD241115C003100002024-06-25 1:24PM EDT310.0038.4043.6545.600.00-46730.76%
HD241115C003150002024-06-28 12:54PM EDT315.0040.8539.5041.70+3.25+8.64%16129.94%
HD241115C003200002024-06-28 12:13PM EDT320.0036.3935.9038.95+0.39+1.08%15130.49%
HD241115C003250002024-06-26 2:46PM EDT325.0032.1033.1535.400.00-47629.79%
HD241115C003300002024-06-26 3:44PM EDT330.0029.0029.9031.300.00-550728.24%
HD241115C003350002024-06-28 2:45PM EDT335.0025.5426.7528.40+0.93+3.78%2411828.03%
HD241115C003400002024-06-28 10:48AM EDT340.0024.5023.9025.55+2.75+12.64%19127.67%
HD241115C003450002024-06-28 3:29PM EDT345.0020.8221.2021.90+0.73+3.63%59826.18%
HD241115C003500002024-06-28 3:57PM EDT350.0019.1018.5519.25+2.60+15.76%155225.68%
HD241115C003550002024-06-28 9:30AM EDT355.0015.0016.2516.95+0.20+1.35%116725.39%
HD241115C003600002024-06-28 10:26AM EDT360.0013.5513.9515.60+0.40+3.04%260726.02%
HD241115C003650002024-06-26 2:19PM EDT365.0012.3211.0513.90+0.89+7.79%117926.04%
HD241115C003700002024-06-26 2:04PM EDT370.009.828.7511.800.00-428625.37%
HD241115C003750002024-06-26 11:22AM EDT375.007.708.3010.900.00-131326.03%
HD241115C003800002024-06-25 2:25PM EDT380.006.006.758.800.00-2470024.92%
HD241115C003850002024-06-28 12:02PM EDT385.006.205.657.00+0.30+5.08%113823.92%
HD241115C003900002024-06-28 10:58AM EDT390.005.154.705.80+0.70+15.73%3313723.53%
HD241115C003950002024-06-26 3:14PM EDT395.003.963.355.500.00-119324.42%
HD241115C004000002024-06-28 2:57PM EDT400.003.302.964.10+0.50+17.86%2037523.26%
HD241115C004050002024-06-27 1:40PM EDT405.002.621.914.800.00-112925.80%
HD241115C004100002024-06-25 11:02AM EDT410.001.731.994.100.00-611925.68%
HD241115C004150002024-06-27 3:54PM EDT415.001.721.852.480.00-1043823.24%
HD241115C004200002024-06-28 2:58PM EDT420.001.521.391.90+0.13+9.35%108222.72%
HD241115C004250002024-06-26 3:54PM EDT425.001.201.123.400.00-22127.56%
HD241115C004300002024-06-27 3:54PM EDT430.000.980.941.370.00-216122.92%
HD241115C004350002024-06-25 2:50PM EDT435.000.680.642.130.00-22226.31%
HD241115C004400002024-06-25 2:50PM EDT440.000.570.342.610.00-25828.62%
HD241115C004450002024-06-25 2:50PM EDT445.000.500.281.180.00-21224.82%
HD241115C004500002024-06-25 2:50PM EDT450.000.420.231.080.00-22225.21%
HD241115C004550002024-06-28 3:10PM EDT455.000.390.200.92+0.07+21.87%21225.26%
HD241115C004600002024-06-28 1:57PM EDT460.000.330.180.81+0.02+6.45%211625.45%
HD241115C004650002024-06-28 1:56PM EDT465.000.270.140.76-0.01-3.57%21125.92%
HD241115C004700002024-06-28 1:54PM EDT470.000.250.120.91-0.03-10.71%215827.51%
HD241115C004750002024-06-28 1:55PM EDT475.000.190.100.74-0.06-24.00%24727.26%
HD241115C004800002024-06-28 1:56PM EDT480.000.180.090.45-0.05-21.74%2725.87%
HD241115C004900002024-06-28 1:52PM EDT490.000.170.071.40-0.03-15.00%2932.87%
HD241115C005000002024-06-25 2:49PM EDT500.000.160.060.950.00-2232.02%
HD241115C005200002024-06-25 2:49PM EDT520.000.100.000.200.00-215627.78%
HD241115C005400002024-06-25 2:49PM EDT540.000.060.001.150.00-2438.42%
HD241115C005600002024-06-24 11:25AM EDT560.000.080.002.210.00-2545.94%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
HD241115P001650002024-06-14 3:13PM EDT165.000.030.000.950.00-2255.62%
HD241115P001700002024-06-14 3:13PM EDT170.000.050.001.930.00-2259.81%
HD241115P001750002024-06-14 3:12PM EDT175.000.140.001.930.00-2157.61%
HD241115P001800002024-06-25 2:51PM EDT180.000.190.000.560.00-21250.83%
HD241115P001850002024-06-25 2:50PM EDT185.000.220.000.950.00-2253.25%
HD241115P001900002024-06-25 2:51PM EDT190.000.130.000.510.00-2346.34%
HD241115P001950002024-06-25 2:51PM EDT195.000.220.001.150.00-2450.93%
HD241115P002000002024-06-26 3:03PM EDT200.000.210.001.450.00-1551.12%
HD241115P002100002024-06-27 11:25AM EDT210.000.270.091.150.00-12145.12%
HD241115P002200002024-06-28 1:52PM EDT220.000.300.140.56-0.04-11.76%25136.57%
HD241115P002300002024-06-26 3:04PM EDT230.000.500.200.900.00-13536.21%
HD241115P002400002024-06-28 1:57PM EDT240.000.610.280.89-0.10-14.08%24532.85%
HD241115P002500002024-06-25 12:45PM EDT250.000.700.391.00-0.33-32.04%114930.35%
HD241115P002600002024-06-25 1:20PM EDT260.001.420.851.770.00-46030.77%
HD241115P002700002024-06-27 3:27PM EDT270.001.801.501.840.00-11,53327.68%
HD241115P002750002024-06-28 9:34AM EDT275.001.921.782.18-0.23-10.70%521327.16%
HD241115P002800002024-06-28 10:50AM EDT280.002.372.162.49+0.57+31.67%1147526.40%
HD241115P002850002024-06-25 3:39PM EDT285.003.152.562.930.00-923225.86%
HD241115P002900002024-06-27 3:16PM EDT290.003.653.003.350.00-119025.12%
HD241115P002950002024-06-28 3:41PM EDT295.003.623.503.95-0.78-17.73%4119724.63%
HD241115P003000002024-06-28 9:34AM EDT300.004.363.904.65-0.75-14.68%736924.16%
HD241115P003050002024-06-27 3:17PM EDT305.006.003.356.450.00-1422325.40%
HD241115P003100002024-06-28 3:56PM EDT310.006.004.756.40-0.55-8.40%730523.25%
HD241115P003150002024-06-25 1:27PM EDT315.008.825.258.150.00-1018923.81%
HD241115P003200002024-06-27 10:48AM EDT320.008.348.208.75-0.63-7.02%225922.44%
HD241115P003250002024-06-26 1:10PM EDT325.0010.408.6510.700.00-116222.74%
HD241115P003300002024-06-28 12:31PM EDT330.0011.5310.5511.80+0.13+1.14%4927721.67%
HD241115P003350002024-06-28 1:54PM EDT335.0013.5310.9013.55-1.37-9.19%330721.22%
HD241115P003400002024-06-28 3:12PM EDT340.0015.6914.8515.40-0.56-3.45%4836920.65%
HD241115P003450002024-06-28 3:11PM EDT345.0017.9017.0518.55-1.40-7.25%314121.36%
HD241115P003500002024-06-27 3:12PM EDT350.0022.2519.4021.000.00-1411420.98%
HD241115P003550002024-06-27 11:06AM EDT355.0023.6522.1023.700.00-16720.64%
HD241115P003600002024-06-28 10:32AM EDT360.0025.8323.1025.80-1.77-6.41%27019.28%
HD241115P003650002024-06-18 10:16AM EDT365.0023.5027.8530.800.00-1821.27%
HD241115P003700002024-06-28 10:32AM EDT370.0032.4229.6532.55-0.97-2.91%23618.83%
HD241115P003750002024-06-13 2:32PM EDT375.0032.3033.0036.950.00-23419.64%
HD241115P003800002024-06-24 1:15PM EDT380.0033.0538.5039.850.00-1517.93%
HD241115P003850002024-06-13 2:33PM EDT385.0039.6041.9544.850.00-2319.33%
HD241115P003900002024-06-13 2:33PM EDT390.0043.6046.4047.950.00-2216.94%
HD241115P003950002024-06-24 1:15PM EDT395.0044.5049.6052.700.00-1117.53%
HD241115P004000002024-06-07 11:37AM EDT400.0073.2053.7057.500.00-4018.14%
HD241115P004050002024-06-06 2:48PM EDT405.0072.9058.4062.600.00-2119.49%
HD241115P004650002024-06-03 3:39PM EDT465.00136.72118.40123.000.00-10032.10%
HD241115P004700002024-06-03 3:39PM EDT470.00141.74123.50128.000.00-5032.95%