Italia markets close in 6 hours
FTSE MIB
33.894,72 +413,32 (+1,23%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
82,87 +0,06 (+0,07%) Bitcoin EUR
56.259,89 -1.922,70 (-3,30%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 199.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| 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 | 78.81% |
| HD260116C00170000 | 2024-06-17 3:32PM EDT | 170.00 | 183.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116C00175000 | 2024-06-18 9:38AM EDT | 175.00 | 184.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116C00180000 | 2024-06-28 10:08AM EDT | 180.00 | 167.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 102.78% |
| HD260116C00190000 | 2024-06-14 1:07PM EDT | 190.00 | 160.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116C00195000 | 2024-06-06 3:51PM EDT | 195.00 | 142.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116C00200000 | 2024-06-21 11:55AM EDT | 200.00 | 161.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116C00220000 | 2024-06-14 1:55PM EDT | 220.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 125.05 | 130.00 | 0.00 | - | 5 | 9 | 47.16% |
| HD260116C00240000 | 2024-06-12 3:03PM EDT | 240.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116C00250000 | 2024-07-02 2:22PM EDT | 250.00 | 99.85 | 0.00 | 0.00 | -1.35 | -1.33% | 2 | 0 | 0.00% |
| HD260116C00260000 | 2024-06-14 1:00PM EDT | 260.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116C00270000 | 2024-06-14 12:58PM EDT | 270.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HD260116C00280000 | 2024-07-02 2:22PM EDT | 280.00 | 77.45 | 0.00 | 0.00 | -13.82 | -15.14% | 2 | 0 | 0.00% |
| HD260116C00290000 | 2024-07-02 2:51PM EDT | 290.00 | 71.25 | 0.00 | 0.00 | -7.25 | -9.24% | 7 | 0 | 0.00% |
| HD260116C00300000 | 2024-07-02 10:44AM EDT | 300.00 | 64.00 | 0.00 | 0.00 | -2.40 | -3.61% | 2 | 0 | 0.00% |
| HD260116C00310000 | 2024-06-27 10:24AM EDT | 310.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD260116C00320000 | 2024-07-02 3:57PM EDT | 320.00 | 53.00 | 0.00 | 0.00 | -1.00 | -1.85% | 1 | 0 | 0.00% |
| HD260116C00330000 | 2024-07-02 10:22AM EDT | 330.00 | 48.24 | 0.00 | 0.00 | -0.66 | -1.35% | 1 | 0 | 0.00% |
| HD260116C00340000 | 2024-06-28 11:39AM EDT | 340.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HD260116C00350000 | 2024-07-02 2:00PM EDT | 350.00 | 36.29 | 0.00 | 0.00 | -6.01 | -14.21% | 1 | 0 | 0.78% |
| HD260116C00360000 | 2024-07-01 1:48PM EDT | 360.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HD260116C00370000 | 2024-07-01 2:51PM EDT | 370.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HD260116C00380000 | 2024-07-02 3:46PM EDT | 380.00 | 25.10 | 0.00 | 0.00 | -0.60 | -2.33% | 2 | 0 | 1.56% |
| HD260116C00390000 | 2024-07-01 9:44AM EDT | 390.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD260116C00400000 | 2024-07-02 12:38PM EDT | 400.00 | 18.26 | 0.00 | 0.00 | -1.49 | -7.54% | 1 | 0 | 3.13% |
| HD260116C00410000 | 2024-07-02 10:00AM EDT | 410.00 | 16.35 | 0.00 | 0.00 | -0.70 | -4.11% | 3 | 0 | 3.13% |
| HD260116C00420000 | 2024-07-02 12:57PM EDT | 420.00 | 13.45 | 0.00 | 0.00 | -1.00 | -6.92% | 2 | 0 | 3.13% |
| HD260116C00430000 | 2024-07-01 2:50PM EDT | 430.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HD260116C00440000 | 2024-07-02 3:56PM EDT | 440.00 | 10.30 | 0.00 | 0.00 | -0.49 | -4.54% | 15 | 0 | 3.13% |
| HD260116C00450000 | 2024-07-02 12:38PM EDT | 450.00 | 8.76 | 0.00 | 0.00 | -0.44 | -4.78% | 1 | 0 | 6.25% |
| HD260116C00460000 | 2024-07-02 11:22AM EDT | 460.00 | 7.50 | 0.00 | 0.00 | -3.20 | -29.91% | 2 | 0 | 6.25% |
| HD260116C00470000 | 2024-06-21 2:02PM EDT | 470.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD260116C00480000 | 2024-06-05 11:59AM EDT | 480.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD260116C00490000 | 2024-07-02 12:38PM EDT | 490.00 | 4.50 | 0.00 | 0.00 | -0.20 | -4.26% | 3 | 0 | 6.25% |
| HD260116C00500000 | 2024-06-17 10:12AM EDT | 500.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HD260116C00520000 | 2024-06-12 10:02AM EDT | 520.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD260116C00540000 | 2024-05-30 3:11PM EDT | 540.00 | 1.78 | 1.79 | 5.00 | 0.00 | - | 11 | 45 | 27.11% |
| HD260116C00560000 | 2024-07-02 2:48PM EDT | 560.00 | 2.00 | 0.00 | 0.00 | -0.17 | -7.83% | 1 | 0 | 6.25% |
| HD260116C00580000 | 2024-06-28 9:59AM EDT | 580.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-07-02 3:15PM EDT | 145.00 | 0.99 | 0.00 | 0.00 | -0.17 | -14.66% | 302 | 0 | 12.50% |
| HD260116P00150000 | 2024-07-02 10:10AM EDT | 150.00 | 1.95 | 0.00 | 0.00 | +1.09 | +126.74% | 10 | 0 | 12.50% |
| HD260116P00155000 | 2024-07-02 10:10AM EDT | 155.00 | 1.46 | 0.00 | 0.00 | -0.26 | -15.12% | 5 | 0 | 12.50% |
| HD260116P00160000 | 2024-07-02 10:10AM EDT | 160.00 | 2.57 | 0.00 | 0.00 | +0.08 | +3.21% | 5 | 0 | 12.50% |
| HD260116P00165000 | 2024-06-14 3:12PM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 1.33 | 2.58 | 0.00 | - | 16 | 21 | 34.95% |
| HD260116P00175000 | 2024-07-01 12:13PM EDT | 175.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD260116P00180000 | 2024-07-01 2:42PM EDT | 180.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HD260116P00185000 | 2024-07-02 2:36PM EDT | 185.00 | 1.98 | 0.00 | 0.00 | -0.41 | -17.15% | 20 | 0 | 12.50% |
| HD260116P00190000 | 2024-07-02 3:15PM EDT | 190.00 | 2.15 | 0.00 | 0.00 | -0.43 | -16.67% | 74 | 0 | 6.25% |
| HD260116P00195000 | 2024-07-02 3:03PM EDT | 195.00 | 2.38 | 0.00 | 0.00 | -0.39 | -14.08% | 26 | 0 | 6.25% |
| HD260116P00200000 | 2024-07-02 10:24AM EDT | 200.00 | 3.13 | 0.00 | 0.00 | +0.03 | +0.97% | 5 | 0 | 6.25% |
| HD260116P00210000 | 2024-07-02 2:06PM EDT | 210.00 | 3.94 | 0.00 | 0.00 | +0.39 | +10.99% | 13 | 0 | 6.25% |
| HD260116P00220000 | 2024-07-02 1:35PM EDT | 220.00 | 4.79 | 0.00 | 0.00 | +0.35 | +7.88% | 10 | 0 | 6.25% |
| HD260116P00230000 | 2024-07-02 1:35PM EDT | 230.00 | 5.81 | 0.00 | 0.00 | +0.87 | +17.61% | 10 | 0 | 6.25% |
| HD260116P00240000 | 2024-07-02 1:35PM EDT | 240.00 | 6.99 | 0.00 | 0.00 | -0.26 | -3.59% | 5 | 0 | 6.25% |
| HD260116P00250000 | 2024-07-01 12:05PM EDT | 250.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD260116P00260000 | 2024-06-25 11:51AM EDT | 260.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD260116P00270000 | 2024-07-01 12:27PM EDT | 270.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HD260116P00280000 | 2024-07-02 12:38PM EDT | 280.00 | 14.25 | 0.00 | 0.00 | +0.50 | +3.64% | 3 | 0 | 3.13% |
| HD260116P00290000 | 2024-06-28 11:06AM EDT | 290.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD260116P00300000 | 2024-07-01 11:27AM EDT | 300.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD260116P00310000 | 2024-07-02 1:19PM EDT | 310.00 | 23.08 | 0.00 | 0.00 | +1.50 | +6.95% | 2 | 0 | 1.56% |
| HD260116P00320000 | 2024-07-02 10:33AM EDT | 320.00 | 26.46 | 0.00 | 0.00 | +1.34 | +5.33% | 40 | 0 | 0.78% |
| HD260116P00330000 | 2024-06-28 10:34AM EDT | 330.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HD260116P00340000 | 2024-06-27 1:28PM EDT | 340.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116P00350000 | 2024-07-02 10:35AM EDT | 350.00 | 39.10 | 0.00 | 0.00 | +7.05 | +22.00% | 40 | 0 | 0.00% |
| HD260116P00360000 | 2024-07-02 1:19PM EDT | 360.00 | 45.45 | 0.00 | 0.00 | +6.44 | +16.51% | 2 | 0 | 0.00% |
| HD260116P00370000 | 2024-06-27 2:04PM EDT | 370.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116P00380000 | 2024-05-31 9:51AM EDT | 380.00 | 58.00 | 50.15 | 52.80 | 0.00 | - | 2 | 28 | 13.51% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 53.30 | 57.30 | 0.00 | - | 5 | 9 | 9.92% |
| HD260116P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 64.90 | 61.15 | 64.50 | 0.00 | - | 1 | 10 | 0.00% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-06-14 1:03PM EDT | 420.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116P00430000 | 2024-06-06 1:49PM EDT | 430.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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% |
| HD260116P00460000 | 2024-06-14 1:03PM EDT | 460.00 | 114.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.