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
56.914,54 -316,75 (-0,55%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 174.90 | 177.95 | 0.00 | - | 8 | 0 | 69.57% |
| 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 | 116.65 | 120.05 | 0.00 | - | 1 | 3 | 70.30% |
| HD241115C00250000 | 2024-06-03 1:51PM EDT | 250.00 | 83.94 | 96.05 | 100.50 | 0.00 | - | 11 | 11 | 48.06% |
| HD241115C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 86.25 | 87.85 | 91.05 | 0.00 | - | 4 | 2 | 44.98% |
| HD241115C00270000 | 2024-06-27 10:40AM EDT | 270.00 | 77.99 | 78.10 | 81.45 | 0.00 | - | 4 | 10 | 41.50% |
| HD241115C00275000 | 2024-06-03 12:28PM EDT | 275.00 | 60.40 | 73.50 | 76.95 | 0.00 | - | 2 | 30 | 40.34% |
| HD241115C00280000 | 2024-06-25 12:44PM EDT | 280.00 | 62.70 | 68.95 | 71.65 | 0.00 | - | 5 | 25 | 37.59% |
| HD241115C00285000 | 2024-05-28 1:38PM EDT | 285.00 | 51.55 | 62.05 | 65.35 | 0.00 | - | 8 | 9 | 32.94% |
| HD241115C00290000 | 2024-05-29 12:57PM EDT | 290.00 | 45.15 | 61.15 | 62.10 | 0.00 | - | 11 | 16 | 34.14% |
| HD241115C00295000 | 2024-06-25 12:44PM EDT | 295.00 | 49.90 | 56.30 | 58.55 | 0.00 | - | 5 | 16 | 34.45% |
| HD241115C00300000 | 2024-06-26 2:04PM EDT | 300.00 | 51.32 | 51.70 | 53.75 | 0.00 | - | 2 | 101 | 32.54% |
| HD241115C00305000 | 2024-06-20 9:44AM EDT | 305.00 | 57.75 | 47.45 | 51.00 | 0.00 | - | 20 | 19 | 33.70% |
| HD241115C00310000 | 2024-06-25 1:24PM EDT | 310.00 | 38.40 | 43.65 | 45.60 | 0.00 | - | 4 | 67 | 30.76% |
| HD241115C00315000 | 2024-06-28 12:54PM EDT | 315.00 | 40.85 | 39.50 | 41.70 | +3.25 | +8.64% | 1 | 61 | 29.94% |
| HD241115C00320000 | 2024-06-28 12:13PM EDT | 320.00 | 36.39 | 35.90 | 38.95 | +0.39 | +1.08% | 1 | 51 | 30.49% |
| HD241115C00325000 | 2024-06-26 2:46PM EDT | 325.00 | 32.10 | 33.15 | 35.40 | 0.00 | - | 4 | 76 | 29.79% |
| HD241115C00330000 | 2024-06-26 3:44PM EDT | 330.00 | 29.00 | 29.90 | 31.30 | 0.00 | - | 5 | 507 | 28.24% |
| HD241115C00335000 | 2024-06-28 2:45PM EDT | 335.00 | 25.54 | 26.75 | 28.40 | +0.93 | +3.78% | 24 | 118 | 28.03% |
| HD241115C00340000 | 2024-06-28 10:48AM EDT | 340.00 | 24.50 | 23.90 | 25.55 | +2.75 | +12.64% | 1 | 91 | 27.67% |
| HD241115C00345000 | 2024-06-28 3:29PM EDT | 345.00 | 20.82 | 21.20 | 21.90 | +0.73 | +3.63% | 5 | 98 | 26.18% |
| HD241115C00350000 | 2024-06-28 3:57PM EDT | 350.00 | 19.10 | 18.55 | 19.25 | +2.60 | +15.76% | 1 | 552 | 25.68% |
| HD241115C00355000 | 2024-06-28 9:30AM EDT | 355.00 | 15.00 | 16.25 | 16.95 | +0.20 | +1.35% | 1 | 167 | 25.39% |
| HD241115C00360000 | 2024-06-28 10:26AM EDT | 360.00 | 13.55 | 13.95 | 15.60 | +0.40 | +3.04% | 2 | 607 | 26.02% |
| HD241115C00365000 | 2024-06-26 2:19PM EDT | 365.00 | 12.32 | 11.05 | 13.90 | +0.89 | +7.79% | 1 | 179 | 26.04% |
| HD241115C00370000 | 2024-06-26 2:04PM EDT | 370.00 | 9.82 | 8.75 | 11.80 | 0.00 | - | 4 | 286 | 25.37% |
| HD241115C00375000 | 2024-06-26 11:22AM EDT | 375.00 | 7.70 | 8.30 | 10.90 | 0.00 | - | 1 | 313 | 26.03% |
| HD241115C00380000 | 2024-06-25 2:25PM EDT | 380.00 | 6.00 | 6.75 | 8.80 | 0.00 | - | 24 | 700 | 24.92% |
| HD241115C00385000 | 2024-06-28 12:02PM EDT | 385.00 | 6.20 | 5.65 | 7.00 | +0.30 | +5.08% | 1 | 138 | 23.92% |
| HD241115C00390000 | 2024-06-28 10:58AM EDT | 390.00 | 5.15 | 4.70 | 5.80 | +0.70 | +15.73% | 33 | 137 | 23.53% |
| HD241115C00395000 | 2024-06-26 3:14PM EDT | 395.00 | 3.96 | 3.35 | 5.50 | 0.00 | - | 1 | 193 | 24.42% |
| HD241115C00400000 | 2024-06-28 2:57PM EDT | 400.00 | 3.30 | 2.96 | 4.10 | +0.50 | +17.86% | 20 | 375 | 23.26% |
| HD241115C00405000 | 2024-06-27 1:40PM EDT | 405.00 | 2.62 | 1.91 | 4.80 | 0.00 | - | 1 | 129 | 25.80% |
| HD241115C00410000 | 2024-06-25 11:02AM EDT | 410.00 | 1.73 | 1.99 | 4.10 | 0.00 | - | 6 | 119 | 25.68% |
| HD241115C00415000 | 2024-06-27 3:54PM EDT | 415.00 | 1.72 | 1.85 | 2.48 | 0.00 | - | 10 | 438 | 23.24% |
| HD241115C00420000 | 2024-06-28 2:58PM EDT | 420.00 | 1.52 | 1.39 | 1.90 | +0.13 | +9.35% | 10 | 82 | 22.72% |
| HD241115C00425000 | 2024-06-26 3:54PM EDT | 425.00 | 1.20 | 1.12 | 3.40 | 0.00 | - | 2 | 21 | 27.56% |
| HD241115C00430000 | 2024-06-27 3:54PM EDT | 430.00 | 0.98 | 0.94 | 1.37 | 0.00 | - | 2 | 161 | 22.92% |
| HD241115C00435000 | 2024-06-25 2:50PM EDT | 435.00 | 0.68 | 0.64 | 2.13 | 0.00 | - | 2 | 22 | 26.31% |
| HD241115C00440000 | 2024-06-25 2:50PM EDT | 440.00 | 0.57 | 0.34 | 2.61 | 0.00 | - | 2 | 58 | 28.62% |
| HD241115C00445000 | 2024-06-25 2:50PM EDT | 445.00 | 0.50 | 0.28 | 1.18 | 0.00 | - | 2 | 12 | 24.82% |
| HD241115C00450000 | 2024-06-25 2:50PM EDT | 450.00 | 0.42 | 0.23 | 1.08 | 0.00 | - | 2 | 22 | 25.21% |
| HD241115C00455000 | 2024-06-28 3:10PM EDT | 455.00 | 0.39 | 0.20 | 0.92 | +0.07 | +21.87% | 2 | 12 | 25.26% |
| HD241115C00460000 | 2024-06-28 1:57PM EDT | 460.00 | 0.33 | 0.18 | 0.81 | +0.02 | +6.45% | 2 | 116 | 25.45% |
| HD241115C00465000 | 2024-06-28 1:56PM EDT | 465.00 | 0.27 | 0.14 | 0.76 | -0.01 | -3.57% | 2 | 11 | 25.92% |
| HD241115C00470000 | 2024-06-28 1:54PM EDT | 470.00 | 0.25 | 0.12 | 0.91 | -0.03 | -10.71% | 2 | 158 | 27.51% |
| HD241115C00475000 | 2024-06-28 1:55PM EDT | 475.00 | 0.19 | 0.10 | 0.74 | -0.06 | -24.00% | 2 | 47 | 27.26% |
| HD241115C00480000 | 2024-06-28 1:56PM EDT | 480.00 | 0.18 | 0.09 | 0.45 | -0.05 | -21.74% | 2 | 7 | 25.87% |
| HD241115C00490000 | 2024-06-28 1:52PM EDT | 490.00 | 0.17 | 0.07 | 1.40 | -0.03 | -15.00% | 2 | 9 | 32.87% |
| HD241115C00500000 | 2024-06-25 2:49PM EDT | 500.00 | 0.16 | 0.06 | 0.95 | 0.00 | - | 2 | 2 | 32.02% |
| HD241115C00520000 | 2024-06-25 2:49PM EDT | 520.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 156 | 27.78% |
| HD241115C00540000 | 2024-06-25 2:49PM EDT | 540.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 38.42% |
| HD241115C00560000 | 2024-06-24 11:25AM EDT | 560.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 2 | 5 | 45.94% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00165000 | 2024-06-14 3:13PM EDT | 165.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 55.62% |
| HD241115P00170000 | 2024-06-14 3:13PM EDT | 170.00 | 0.05 | 0.00 | 1.93 | 0.00 | - | 2 | 2 | 59.81% |
| HD241115P00175000 | 2024-06-14 3:12PM EDT | 175.00 | 0.14 | 0.00 | 1.93 | 0.00 | - | 2 | 1 | 57.61% |
| HD241115P00180000 | 2024-06-25 2:51PM EDT | 180.00 | 0.19 | 0.00 | 0.56 | 0.00 | - | 2 | 12 | 50.83% |
| HD241115P00185000 | 2024-06-25 2:50PM EDT | 185.00 | 0.22 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 53.25% |
| HD241115P00190000 | 2024-06-25 2:51PM EDT | 190.00 | 0.13 | 0.00 | 0.51 | 0.00 | - | 2 | 3 | 46.34% |
| HD241115P00195000 | 2024-06-25 2:51PM EDT | 195.00 | 0.22 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 50.93% |
| HD241115P00200000 | 2024-06-26 3:03PM EDT | 200.00 | 0.21 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 51.12% |
| HD241115P00210000 | 2024-06-27 11:25AM EDT | 210.00 | 0.27 | 0.09 | 1.15 | 0.00 | - | 1 | 21 | 45.12% |
| HD241115P00220000 | 2024-06-28 1:52PM EDT | 220.00 | 0.30 | 0.14 | 0.56 | -0.04 | -11.76% | 2 | 51 | 36.57% |
| HD241115P00230000 | 2024-06-26 3:04PM EDT | 230.00 | 0.50 | 0.20 | 0.90 | 0.00 | - | 1 | 35 | 36.21% |
| HD241115P00240000 | 2024-06-28 1:57PM EDT | 240.00 | 0.61 | 0.28 | 0.89 | -0.10 | -14.08% | 2 | 45 | 32.85% |
| HD241115P00250000 | 2024-06-25 12:45PM EDT | 250.00 | 0.70 | 0.39 | 1.00 | -0.33 | -32.04% | 1 | 149 | 30.35% |
| HD241115P00260000 | 2024-06-25 1:20PM EDT | 260.00 | 1.42 | 0.85 | 1.77 | 0.00 | - | 4 | 60 | 30.77% |
| HD241115P00270000 | 2024-06-27 3:27PM EDT | 270.00 | 1.80 | 1.50 | 1.84 | 0.00 | - | 1 | 1,533 | 27.68% |
| HD241115P00275000 | 2024-06-28 9:34AM EDT | 275.00 | 1.92 | 1.78 | 2.18 | -0.23 | -10.70% | 5 | 213 | 27.16% |
| HD241115P00280000 | 2024-06-28 10:50AM EDT | 280.00 | 2.37 | 2.16 | 2.49 | +0.57 | +31.67% | 11 | 475 | 26.40% |
| HD241115P00285000 | 2024-06-25 3:39PM EDT | 285.00 | 3.15 | 2.56 | 2.93 | 0.00 | - | 9 | 232 | 25.86% |
| HD241115P00290000 | 2024-06-27 3:16PM EDT | 290.00 | 3.65 | 3.00 | 3.35 | 0.00 | - | 1 | 190 | 25.12% |
| HD241115P00295000 | 2024-06-28 3:41PM EDT | 295.00 | 3.62 | 3.50 | 3.95 | -0.78 | -17.73% | 41 | 197 | 24.63% |
| HD241115P00300000 | 2024-06-28 9:34AM EDT | 300.00 | 4.36 | 3.90 | 4.65 | -0.75 | -14.68% | 7 | 369 | 24.16% |
| HD241115P00305000 | 2024-06-27 3:17PM EDT | 305.00 | 6.00 | 3.35 | 6.45 | 0.00 | - | 14 | 223 | 25.40% |
| HD241115P00310000 | 2024-06-28 3:56PM EDT | 310.00 | 6.00 | 4.75 | 6.40 | -0.55 | -8.40% | 7 | 305 | 23.25% |
| HD241115P00315000 | 2024-06-25 1:27PM EDT | 315.00 | 8.82 | 5.25 | 8.15 | 0.00 | - | 10 | 189 | 23.81% |
| HD241115P00320000 | 2024-06-27 10:48AM EDT | 320.00 | 8.34 | 8.20 | 8.75 | -0.63 | -7.02% | 2 | 259 | 22.44% |
| HD241115P00325000 | 2024-06-26 1:10PM EDT | 325.00 | 10.40 | 8.65 | 10.70 | 0.00 | - | 1 | 162 | 22.74% |
| HD241115P00330000 | 2024-06-28 12:31PM EDT | 330.00 | 11.53 | 10.55 | 11.80 | +0.13 | +1.14% | 49 | 277 | 21.67% |
| HD241115P00335000 | 2024-06-28 1:54PM EDT | 335.00 | 13.53 | 10.90 | 13.55 | -1.37 | -9.19% | 3 | 307 | 21.22% |
| HD241115P00340000 | 2024-06-28 3:12PM EDT | 340.00 | 15.69 | 14.85 | 15.40 | -0.56 | -3.45% | 48 | 369 | 20.65% |
| HD241115P00345000 | 2024-06-28 3:11PM EDT | 345.00 | 17.90 | 17.05 | 18.55 | -1.40 | -7.25% | 3 | 141 | 21.36% |
| HD241115P00350000 | 2024-06-27 3:12PM EDT | 350.00 | 22.25 | 19.40 | 21.00 | 0.00 | - | 14 | 114 | 20.98% |
| HD241115P00355000 | 2024-06-27 11:06AM EDT | 355.00 | 23.65 | 22.10 | 23.70 | 0.00 | - | 1 | 67 | 20.64% |
| HD241115P00360000 | 2024-06-28 10:32AM EDT | 360.00 | 25.83 | 23.10 | 25.80 | -1.77 | -6.41% | 2 | 70 | 19.28% |
| HD241115P00365000 | 2024-06-18 10:16AM EDT | 365.00 | 23.50 | 27.85 | 30.80 | 0.00 | - | 1 | 8 | 21.27% |
| HD241115P00370000 | 2024-06-28 10:32AM EDT | 370.00 | 32.42 | 29.65 | 32.55 | -0.97 | -2.91% | 2 | 36 | 18.83% |
| HD241115P00375000 | 2024-06-13 2:32PM EDT | 375.00 | 32.30 | 33.00 | 36.95 | 0.00 | - | 2 | 34 | 19.64% |
| HD241115P00380000 | 2024-06-24 1:15PM EDT | 380.00 | 33.05 | 38.50 | 39.85 | 0.00 | - | 1 | 5 | 17.93% |
| HD241115P00385000 | 2024-06-13 2:33PM EDT | 385.00 | 39.60 | 41.95 | 44.85 | 0.00 | - | 2 | 3 | 19.33% |
| HD241115P00390000 | 2024-06-13 2:33PM EDT | 390.00 | 43.60 | 46.40 | 47.95 | 0.00 | - | 2 | 2 | 16.94% |
| HD241115P00395000 | 2024-06-24 1:15PM EDT | 395.00 | 44.50 | 49.60 | 52.70 | 0.00 | - | 1 | 1 | 17.53% |
| HD241115P00400000 | 2024-06-07 11:37AM EDT | 400.00 | 73.20 | 53.70 | 57.50 | 0.00 | - | 4 | 0 | 18.14% |
| HD241115P00405000 | 2024-06-06 2:48PM EDT | 405.00 | 72.90 | 58.40 | 62.60 | 0.00 | - | 2 | 1 | 19.49% |
| HD241115P00465000 | 2024-06-03 3:39PM EDT | 465.00 | 136.72 | 118.40 | 123.00 | 0.00 | - | 10 | 0 | 32.10% |
| HD241115P00470000 | 2024-06-03 3:39PM EDT | 470.00 | 141.74 | 123.50 | 128.00 | 0.00 | - | 5 | 0 | 32.95% |
© 2024 Yahoo. Tutti i diritti riservati.