Italia markets close in 4 hours 40 minutes
FTSE MIB
34.338,78 -320,77 (-0,93%) 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
80,43 +0,60 (+0,75%) Bitcoin EUR
62.551,48 -558,16 (-0,88%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-02-16 4:24PM EDT | 140.00 | 222.82 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 180.55% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 67.18% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 127.01% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 118.46% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 84.22% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 88.29% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 93.95% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 102.12% |
| HD250117C00200000 | 2024-05-13 10:35AM EDT | 200.00 | 147.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 123.60 | 128.00 | 0.00 | - | 1 | 33 | 50.52% |
| HD250117C00220000 | 2024-05-13 9:34AM EDT | 220.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00230000 | 2024-05-13 3:48PM EDT | 230.00 | 114.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| HD250117C00240000 | 2024-05-28 10:47AM EDT | 240.00 | 93.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00250000 | 2024-05-22 2:27PM EDT | 250.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD250117C00260000 | 2024-05-13 3:48PM EDT | 260.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00270000 | 2024-05-14 2:31PM EDT | 270.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00280000 | 2024-05-28 3:54PM EDT | 280.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117C00290000 | 2024-05-13 3:47PM EDT | 290.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD250117C00300000 | 2024-05-28 2:29PM EDT | 300.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00310000 | 2024-05-22 11:15AM EDT | 310.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD250117C00320000 | 2024-05-28 11:41AM EDT | 320.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD250117C00330000 | 2024-05-28 3:13PM EDT | 330.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| HD250117C00340000 | 2024-05-28 2:09PM EDT | 340.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| HD250117C00350000 | 2024-05-28 2:43PM EDT | 350.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| HD250117C00360000 | 2024-05-28 3:11PM EDT | 360.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| HD250117C00370000 | 2024-05-28 3:51PM EDT | 370.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HD250117C00380000 | 2024-05-28 12:59PM EDT | 380.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| HD250117C00390000 | 2024-05-28 11:22AM EDT | 390.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HD250117C00400000 | 2024-05-28 3:55PM EDT | 400.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| HD250117C00410000 | 2024-05-28 12:23PM EDT | 410.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| HD250117C00420000 | 2024-05-28 2:52PM EDT | 420.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| HD250117C00430000 | 2024-05-28 10:02AM EDT | 430.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250117C00440000 | 2024-05-21 3:03PM EDT | 440.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| HD250117C00450000 | 2024-05-28 10:46AM EDT | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250117C00460000 | 2024-05-22 2:34PM EDT | 460.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD250117C00470000 | 2024-05-24 9:30AM EDT | 470.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117C00480000 | 2024-05-20 3:59PM EDT | 480.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HD250117C00490000 | 2024-05-28 12:20PM EDT | 490.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117C00500000 | 2024-05-28 3:17PM EDT | 500.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| HD250117C00520000 | 2024-05-28 3:52PM EDT | 520.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| HD250117C00540000 | 2024-05-28 1:29PM EDT | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD250117C00560000 | 2024-05-24 10:42AM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117C00580000 | 2024-05-24 1:44PM EDT | 580.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-05-22 3:49PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HD250117P00145000 | 2024-05-22 12:44PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD250117P00150000 | 2024-05-22 10:52AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD250117P00155000 | 2024-05-17 1:05PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD250117P00160000 | 2024-05-22 10:20AM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117P00165000 | 2024-03-13 3:41PM EDT | 165.00 | 0.29 | 0.18 | 0.80 | 0.00 | - | 3 | 71 | 44.25% |
| HD250117P00170000 | 2024-05-28 10:04AM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117P00175000 | 2024-02-27 3:30PM EDT | 175.00 | 0.53 | 0.16 | 0.63 | 0.00 | - | 1 | 51 | 39.31% |
| HD250117P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.49 | 0.14 | 1.32 | 0.00 | - | 21 | 105 | 42.87% |
| HD250117P00185000 | 2024-05-14 2:24PM EDT | 185.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HD250117P00190000 | 2024-05-15 9:43AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HD250117P00195000 | 2024-05-03 3:13PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| HD250117P00200000 | 2024-05-28 11:10AM EDT | 200.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117P00210000 | 2024-05-28 12:08PM EDT | 210.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117P00220000 | 2024-05-28 12:17PM EDT | 220.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD250117P00230000 | 2024-05-28 12:17PM EDT | 230.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 22 | 2,123 | 6.25% |
| HD250117P00240000 | 2024-05-28 11:50AM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117P00250000 | 2024-05-24 12:00PM EDT | 250.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD250117P00260000 | 2024-05-24 1:46PM EDT | 260.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| HD250117P00270000 | 2024-05-28 3:56PM EDT | 270.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117P00280000 | 2024-05-24 10:11AM EDT | 280.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD250117P00290000 | 2024-05-28 10:47AM EDT | 290.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD250117P00300000 | 2024-05-28 3:59PM EDT | 300.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD250117P00310000 | 2024-05-28 10:17AM EDT | 310.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,444 | 1.56% |
| HD250117P00320000 | 2024-05-28 9:48AM EDT | 320.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 11 | 1,583 | 0.78% |
| HD250117P00330000 | 2024-05-28 9:58AM EDT | 330.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117P00340000 | 2024-05-28 3:42PM EDT | 340.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117P00350000 | 2024-05-22 1:27PM EDT | 350.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00360000 | 2024-05-13 3:56PM EDT | 360.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD250117P00370000 | 2024-05-23 2:29PM EDT | 370.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD250117P00380000 | 2024-05-28 2:31PM EDT | 380.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00390000 | 2024-05-23 11:00AM EDT | 390.00 | 64.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 400.00 | 68.56 | 57.10 | 60.30 | 0.00 | - | 2 | 26 | 0.00% |
| HD250117P00410000 | 2024-05-14 11:20AM EDT | 410.00 | 73.28 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 0.00% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-04-16 1:04PM EDT | 450.00 | 115.30 | 105.65 | 109.40 | 0.00 | - | 1 | 5 | 0.00% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 51.53% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 79.63% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00580000 | 2024-05-23 10:11AM EDT | 580.00 | 254.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.