Italia markets open in 2 hours 45 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.188,42 +150,26 (+0,38%) EUR/USD
1,0774 +0,0008 (+0,08%) Bitcoin EUR
63.124,09 -1.456,29 (-2,26%) CMC Crypto 200
1.417,77 -28,90 (-2,00%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-04-11 1:04PM EDT | 150.00 | 201.26 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 64.97% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 164.55 | 169.50 | 0.00 | - | 2 | 3 | 0.00% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 79.93% |
| HD260116C00170000 | 2024-05-28 12:36PM EDT | 170.00 | 161.70 | 165.10 | 169.00 | 0.00 | - | 2 | 2 | 42.62% |
| HD260116C00175000 | 2024-04-22 2:21PM EDT | 175.00 | 167.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD260116C00180000 | 2024-06-06 3:24PM EDT | 180.00 | 156.67 | 156.05 | 160.00 | 0.00 | - | 11 | 23 | 41.33% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 103.10% |
| HD260116C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 150.20 | 138.00 | 142.40 | 0.00 | - | 1 | 8 | 0.00% |
| HD260116C00195000 | 2024-06-06 3:51PM EDT | 195.00 | 142.67 | 142.55 | 147.05 | 0.00 | - | 2 | 5 | 39.98% |
| HD260116C00200000 | 2024-05-30 9:57AM EDT | 200.00 | 135.25 | 138.00 | 142.50 | 0.00 | - | 2 | 11 | 39.12% |
| HD260116C00220000 | 2024-01-16 4:27PM EDT | 220.00 | 145.90 | 148.50 | 152.75 | 0.00 | - | 2 | 6 | 61.38% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 112.55 | 116.15 | 0.00 | - | 5 | 9 | 34.85% |
| HD260116C00240000 | 2023-10-13 9:42AM EDT | 240.00 | 79.20 | 74.35 | 75.75 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00250000 | 2024-05-14 9:33AM EDT | 250.00 | 103.50 | 97.80 | 99.55 | 0.00 | - | 1 | 45 | 32.53% |
| HD260116C00260000 | 2024-05-06 2:52PM EDT | 260.00 | 99.10 | 87.30 | 89.50 | 0.00 | - | 3 | 17 | 29.73% |
| HD260116C00270000 | 2024-06-10 3:33PM EDT | 270.00 | 82.73 | 82.70 | 84.15 | +6.38 | +8.36% | 1 | 32 | 30.71% |
| HD260116C00280000 | 2024-06-04 9:30AM EDT | 280.00 | 73.24 | 74.70 | 76.95 | 0.00 | - | 1 | 47 | 29.95% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 290.00 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 30.61% |
| HD260116C00300000 | 2024-06-07 9:37AM EDT | 300.00 | 57.38 | 62.05 | 63.50 | 0.00 | - | 1 | 83 | 28.57% |
| HD260116C00310000 | 2024-06-07 9:37AM EDT | 310.00 | 51.38 | 55.85 | 57.45 | 0.00 | - | 1 | 26 | 28.05% |
| HD260116C00320000 | 2024-06-03 11:42AM EDT | 320.00 | 49.50 | 49.30 | 51.60 | 0.00 | - | 1 | 75 | 27.46% |
| HD260116C00330000 | 2024-06-10 1:59PM EDT | 330.00 | 44.30 | 43.65 | 46.20 | +2.10 | +4.98% | 2 | 145 | 26.96% |
| HD260116C00340000 | 2024-06-07 9:33AM EDT | 340.00 | 36.55 | 39.25 | 41.10 | 0.00 | - | 3 | 122 | 26.44% |
| HD260116C00350000 | 2024-06-10 10:04AM EDT | 350.00 | 34.28 | 34.70 | 35.75 | +2.88 | +9.17% | 14 | 376 | 25.59% |
| HD260116C00360000 | 2024-06-10 11:21AM EDT | 360.00 | 29.01 | 30.40 | 32.10 | -0.99 | -3.30% | 1 | 217 | 25.55% |
| HD260116C00370000 | 2024-05-28 12:14PM EDT | 370.00 | 24.59 | 26.60 | 27.95 | 0.00 | - | 1 | 132 | 25.01% |
| HD260116C00380000 | 2024-06-07 9:46AM EDT | 380.00 | 21.00 | 23.20 | 23.95 | 0.00 | - | 1 | 271 | 24.37% |
| HD260116C00390000 | 2024-06-07 3:53PM EDT | 390.00 | 18.69 | 20.10 | 21.15 | 0.00 | - | 2 | 226 | 24.27% |
| HD260116C00400000 | 2024-06-07 3:30PM EDT | 400.00 | 16.04 | 17.25 | 17.90 | 0.00 | - | 1 | 268 | 23.70% |
| HD260116C00410000 | 2024-06-06 3:51PM EDT | 410.00 | 14.06 | 14.75 | 16.10 | 0.00 | - | 15 | 97 | 23.90% |
| HD260116C00420000 | 2024-06-10 11:58AM EDT | 420.00 | 12.33 | 12.60 | 13.60 | +0.55 | +4.67% | 1 | 130 | 23.46% |
| HD260116C00430000 | 2024-05-22 10:40AM EDT | 430.00 | 11.50 | 10.75 | 11.75 | 0.00 | - | 2 | 88 | 23.31% |
| HD260116C00440000 | 2024-05-22 11:48AM EDT | 440.00 | 9.57 | 9.15 | 10.15 | 0.00 | - | 1 | 38 | 23.19% |
| HD260116C00450000 | 2024-06-06 9:38AM EDT | 450.00 | 7.05 | 7.40 | 8.90 | 0.00 | - | 2 | 110 | 23.21% |
| HD260116C00460000 | 2024-06-10 2:44PM EDT | 460.00 | 6.60 | 6.55 | 7.60 | +0.40 | +6.45% | 3 | 54 | 23.04% |
| HD260116C00470000 | 2024-06-10 2:45PM EDT | 470.00 | 5.60 | 5.50 | 5.85 | -0.05 | -0.88% | 3 | 77 | 22.24% |
| HD260116C00480000 | 2024-06-05 11:59AM EDT | 480.00 | 4.34 | 4.65 | 4.95 | 0.00 | - | 1 | 20 | 22.12% |
| HD260116C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 5.00 | 3.90 | 4.25 | 0.00 | - | 1 | 283 | 22.10% |
| HD260116C00500000 | 2024-06-06 9:51AM EDT | 500.00 | 3.12 | 3.25 | 3.55 | 0.00 | - | 2 | 56 | 21.94% |
| HD260116C00520000 | 2024-06-10 11:30AM EDT | 520.00 | 2.30 | 2.21 | 2.56 | +0.20 | +9.52% | 1 | 65 | 21.85% |
| HD260116C00540000 | 2024-05-30 3:11PM EDT | 540.00 | 1.78 | 1.55 | 1.95 | 0.00 | - | 11 | 45 | 22.02% |
| HD260116C00560000 | 2024-06-03 11:53AM EDT | 560.00 | 2.47 | 0.62 | 1.49 | 0.00 | - | 1 | 27 | 22.17% |
| HD260116C00580000 | 2024-06-05 11:59AM EDT | 580.00 | 0.84 | 0.60 | 1.14 | 0.00 | - | 4 | 57 | 22.32% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-06-10 3:55PM EDT | 145.00 | 1.07 | 0.99 | 1.06 | -0.03 | -2.73% | 88 | 962 | 34.62% |
| HD260116P00150000 | 2024-05-14 10:12AM EDT | 150.00 | 1.50 | 0.75 | 1.72 | 0.00 | - | 1 | 208 | 36.39% |
| HD260116P00155000 | 2024-05-28 9:30AM EDT | 155.00 | 1.72 | 0.86 | 1.90 | 0.00 | - | 12 | 23 | 35.74% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 0.86 | 3.20 | 0.00 | - | 1 | 11 | 38.46% |
| HD260116P00165000 | 2024-05-06 9:40AM EDT | 165.00 | 2.21 | 0.72 | 2.88 | 0.00 | - | 2 | 32 | 36.19% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 1.33 | 2.58 | 0.00 | - | 15 | 21 | 34.02% |
| HD260116P00175000 | 2024-05-15 11:02AM EDT | 175.00 | 2.09 | 1.60 | 0.00 | 0.00 | - | 20 | 37 | 12.50% |
| HD260116P00180000 | 2023-11-14 1:57PM EDT | 180.00 | 4.50 | 1.10 | 5.50 | 0.00 | - | 59 | 57 | 37.96% |
| HD260116P00185000 | 2024-05-16 11:46AM EDT | 185.00 | 2.40 | 2.10 | 3.35 | 0.00 | - | 20 | 35 | 32.20% |
| HD260116P00190000 | 2024-06-10 1:52PM EDT | 190.00 | 2.38 | 2.09 | 2.64 | -0.30 | -11.19% | 20 | 182 | 29.30% |
| HD260116P00195000 | 2024-05-28 11:50AM EDT | 195.00 | 3.55 | 2.58 | 3.10 | 0.00 | - | 1 | 205 | 29.22% |
| HD260116P00200000 | 2024-06-07 10:43AM EDT | 200.00 | 3.35 | 2.73 | 3.20 | 0.00 | - | 25 | 144 | 28.28% |
| HD260116P00210000 | 2024-06-04 9:30AM EDT | 210.00 | 4.43 | 2.46 | 3.90 | 0.00 | - | 2 | 26 | 27.38% |
| HD260116P00220000 | 2024-06-04 2:02PM EDT | 220.00 | 5.05 | 2.50 | 4.65 | 0.00 | - | 5 | 95 | 26.39% |
| HD260116P00230000 | 2024-06-03 3:03PM EDT | 230.00 | 6.15 | 4.05 | 5.65 | 0.00 | - | 1 | 90 | 25.60% |
| HD260116P00240000 | 2024-06-07 10:08AM EDT | 240.00 | 7.50 | 6.15 | 6.75 | 0.00 | - | 1 | 406 | 24.74% |
| HD260116P00250000 | 2024-06-07 3:48PM EDT | 250.00 | 7.80 | 7.55 | 8.05 | -0.90 | -10.34% | 1 | 324 | 23.93% |
| HD260116P00260000 | 2024-06-05 2:34PM EDT | 260.00 | 10.10 | 8.40 | 9.70 | 0.00 | - | 1 | 180 | 23.27% |
| HD260116P00270000 | 2024-06-10 11:58AM EDT | 270.00 | 11.86 | 10.65 | 11.50 | -0.04 | -0.34% | 1 | 147 | 22.52% |
| HD260116P00280000 | 2024-06-05 10:58AM EDT | 280.00 | 14.50 | 12.90 | 13.65 | 0.00 | - | 1 | 118 | 21.85% |
| HD260116P00290000 | 2024-06-03 11:24AM EDT | 290.00 | 17.23 | 15.65 | 16.25 | 0.00 | - | 2 | 181 | 21.29% |
| HD260116P00300000 | 2024-06-07 9:57AM EDT | 300.00 | 20.91 | 17.80 | 18.90 | 0.00 | - | 7 | 198 | 20.51% |
| HD260116P00310000 | 2024-06-06 10:26AM EDT | 310.00 | 22.70 | 21.00 | 22.10 | 0.00 | - | 5 | 111 | 19.87% |
| HD260116P00320000 | 2024-06-06 11:29AM EDT | 320.00 | 26.65 | 24.20 | 25.70 | 0.00 | - | 12 | 338 | 19.23% |
| HD260116P00330000 | 2024-06-04 3:47PM EDT | 330.00 | 30.90 | 28.25 | 29.70 | 0.00 | - | 18 | 114 | 18.57% |
| HD260116P00340000 | 2024-06-07 12:37PM EDT | 340.00 | 36.55 | 32.35 | 34.25 | 0.00 | - | 1 | 83 | 17.95% |
| HD260116P00350000 | 2024-05-29 10:59AM EDT | 350.00 | 44.84 | 37.55 | 39.15 | 0.00 | - | 5 | 55 | 17.24% |
| HD260116P00360000 | 2024-05-16 1:11PM EDT | 360.00 | 40.30 | 43.40 | 45.45 | 0.00 | - | 100 | 155 | 17.07% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 370.00 | 47.05 | 53.00 | 54.60 | 0.00 | - | 2 | 75 | 18.41% |
| HD260116P00380000 | 2024-05-31 9:51AM EDT | 380.00 | 58.00 | 55.75 | 57.00 | 0.00 | - | 2 | 28 | 15.02% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 53.30 | 57.30 | 0.00 | - | 5 | 9 | 0.00% |
| HD260116P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 64.90 | 70.15 | 71.50 | 0.00 | - | 1 | 10 | 13.18% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-02-28 1:50PM EDT | 420.00 | 60.70 | 54.50 | 59.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD260116P00430000 | 2024-06-06 1:49PM EDT | 430.00 | 99.20 | 95.70 | 100.00 | 0.00 | - | 1 | 0 | 14.62% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.