Italia markets close in 6 hours 31 minutes
FTSE MIB
34.510,89 -148,66 (-0,43%) 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
62.570,42 -235,07 (-0,37%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620C00145000 | 2024-05-09 1:08PM EDT | 145.00 | 200.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250620C00150000 | 2024-04-30 2:22PM EDT | 150.00 | 185.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250620C00170000 | 2023-12-19 10:44AM EDT | 170.00 | 184.85 | 188.00 | 192.35 | 0.00 | - | 3 | 5 | 93.66% |
| HD250620C00175000 | 2024-01-10 4:11PM EDT | 175.00 | 183.75 | 188.60 | 192.25 | 0.00 | - | 3 | 0 | 98.03% |
| HD250620C00200000 | 2024-05-03 10:17AM EDT | 200.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD250620C00220000 | 2023-12-13 4:35PM EDT | 220.00 | 132.33 | 140.50 | 144.75 | 0.00 | - | 1 | 1 | 69.96% |
| HD250620C00230000 | 2024-03-04 3:57PM EDT | 230.00 | 158.95 | 136.50 | 141.00 | 0.00 | - | 50 | 51 | 71.86% |
| HD250620C00240000 | 2024-04-11 9:33AM EDT | 240.00 | 121.95 | 113.50 | 117.50 | 0.00 | - | 5 | 147 | 53.40% |
| HD250620C00250000 | 2024-04-26 9:53AM EDT | 250.00 | 97.17 | 84.85 | 86.20 | 0.00 | - | 3 | 6 | 27.90% |
| HD250620C00260000 | 2024-05-14 11:14AM EDT | 260.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250620C00270000 | 2024-05-23 1:52PM EDT | 270.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250620C00280000 | 2024-05-21 12:07PM EDT | 280.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250620C00290000 | 2024-05-16 12:00PM EDT | 290.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250620C00300000 | 2024-05-24 10:42AM EDT | 300.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD250620C00310000 | 2024-05-23 9:36AM EDT | 310.00 | 45.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250620C00320000 | 2024-05-28 12:51PM EDT | 320.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250620C00330000 | 2024-05-28 12:45PM EDT | 330.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| HD250620C00340000 | 2024-05-28 9:56AM EDT | 340.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD250620C00350000 | 2024-05-28 9:30AM EDT | 350.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HD250620C00360000 | 2024-05-28 9:58AM EDT | 360.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| HD250620C00370000 | 2024-05-24 10:34AM EDT | 370.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HD250620C00380000 | 2024-05-28 3:58PM EDT | 380.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD250620C00390000 | 2024-05-24 3:26PM EDT | 390.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| HD250620C00400000 | 2024-05-28 2:49PM EDT | 400.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HD250620C00410000 | 2024-05-28 12:14PM EDT | 410.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD250620C00420000 | 2024-05-24 3:02PM EDT | 420.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250620C00430000 | 2024-05-21 3:46PM EDT | 430.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD250620C00440000 | 2024-05-24 1:15PM EDT | 440.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250620C00450000 | 2024-05-24 11:51AM EDT | 450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| HD250620C00460000 | 2024-05-24 1:58PM EDT | 460.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| HD250620C00470000 | 2024-04-29 3:51PM EDT | 470.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD250620C00480000 | 2024-05-20 3:32PM EDT | 480.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HD250620C00490000 | 2024-03-21 10:52AM EDT | 490.00 | 11.95 | 2.61 | 3.05 | 0.00 | - | 20 | 93 | 25.70% |
| HD250620C00500000 | 2024-05-23 2:32PM EDT | 500.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD250620C00520000 | 2024-04-25 10:39AM EDT | 520.00 | 1.25 | 0.00 | 2.69 | 0.00 | - | 1 | 131 | 27.70% |
| HD250620C00540000 | 2024-05-28 2:49PM EDT | 540.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250620C00560000 | 2024-03-26 11:43AM EDT | 560.00 | 2.77 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 35.45% |
| HD250620C00580000 | 2024-05-20 2:08PM EDT | 580.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620P00145000 | 2024-03-15 3:18PM EDT | 145.00 | 0.66 | 0.00 | 5.00 | 0.00 | - | 2 | 126 | 58.10% |
| HD250620P00150000 | 2024-04-15 3:22PM EDT | 150.00 | 0.88 | 0.00 | 2.52 | 0.00 | - | 1 | 10 | 47.74% |
| HD250620P00155000 | 2023-12-04 4:53PM EDT | 155.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250620P00160000 | 2023-11-30 4:59PM EDT | 160.00 | 1.67 | 0.65 | 2.20 | 0.00 | - | 42 | 23 | 43.04% |
| HD250620P00165000 | 2024-05-22 12:15PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HD250620P00170000 | 2024-04-11 3:27PM EDT | 170.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 48.35% |
| HD250620P00175000 | 2024-03-21 2:04PM EDT | 175.00 | 1.00 | 1.22 | 2.53 | 0.00 | - | 10 | 23 | 39.52% |
| HD250620P00180000 | 2024-02-07 1:02PM EDT | 180.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 37.40% |
| HD250620P00185000 | 2024-05-06 11:38AM EDT | 185.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HD250620P00190000 | 2024-05-08 11:54AM EDT | 190.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250620P00195000 | 2023-12-18 10:30AM EDT | 195.00 | 2.50 | 2.00 | 3.15 | 0.00 | - | 1 | 18 | 35.46% |
| HD250620P00200000 | 2024-05-28 1:15PM EDT | 200.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250620P00210000 | 2024-05-20 9:50AM EDT | 210.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| HD250620P00220000 | 2024-05-23 2:18PM EDT | 220.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| HD250620P00230000 | 2024-05-28 10:09AM EDT | 230.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HD250620P00240000 | 2024-05-24 11:38AM EDT | 240.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250620P00250000 | 2024-05-24 3:17PM EDT | 250.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| HD250620P00260000 | 2024-05-22 1:37PM EDT | 260.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250620P00270000 | 2024-05-23 3:07PM EDT | 270.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| HD250620P00280000 | 2024-05-23 2:37PM EDT | 280.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD250620P00290000 | 2024-05-28 2:39PM EDT | 290.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HD250620P00300000 | 2024-05-28 11:25AM EDT | 300.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD250620P00310000 | 2024-05-24 12:43PM EDT | 310.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD250620P00320000 | 2024-05-23 12:17PM EDT | 320.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD250620P00330000 | 2024-05-20 9:30AM EDT | 330.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD250620P00340000 | 2024-05-23 1:37PM EDT | 340.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250620P00350000 | 2024-05-23 2:20PM EDT | 350.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD250620P00360000 | 2024-05-23 10:19AM EDT | 360.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250620P00370000 | 2024-04-10 9:30AM EDT | 370.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| HD250620P00380000 | 2024-05-21 3:59PM EDT | 380.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250620P00390000 | 2023-08-30 1:20PM EDT | 390.00 | 65.55 | 86.80 | 89.25 | 0.00 | - | - | 1 | 36.22% |
| HD250620P00400000 | 2024-04-11 3:32PM EDT | 400.00 | 60.00 | 59.80 | 62.15 | 0.00 | - | 1 | 28 | 0.00% |
| HD250620P00410000 | 2024-05-14 11:20AM EDT | 410.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| HD250620P00420000 | 2024-03-20 2:31PM EDT | 420.00 | 51.70 | 85.60 | 88.10 | 0.00 | - | 6 | 26 | 0.00% |
| HD250620P00430000 | 2024-02-23 3:07PM EDT | 430.00 | 65.80 | 50.80 | 53.20 | 0.00 | - | 2 | 2 | 0.00% |
| HD250620P00440000 | 2024-01-09 11:11AM EDT | 440.00 | 93.80 | 78.75 | 81.55 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.