Italia markets close in 2 hours 24 minutes
FTSE MIB
33.584,47 -369,81 (-1,09%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
84,80 -0,61 (-0,71%) Bitcoin EUR
59.203,65 -2.948,25 (-4,74%)
The Home Depot, Inc. (HD)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419C00245000 | 2024-04-02 9:30AM EDT | 245.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD240419C00250000 | 2024-04-11 2:46PM EDT | 250.00 | 98.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240419C00280000 | 2024-03-15 12:00PM EDT | 280.00 | 95.84 | 60.95 | 64.45 | 0.00 | - | 1 | 0 | 179.17% |
| HD240419C00295000 | 2024-03-05 12:52PM EDT | 295.00 | 84.50 | 61.00 | 65.00 | 0.00 | - | 19 | 0 | 286.84% |
| HD240419C00300000 | 2024-02-13 3:36PM EDT | 300.00 | 58.77 | 74.85 | 78.45 | 0.00 | - | - | 3 | 421.57% |
| HD240419C00305000 | 2024-04-11 10:54AM EDT | 305.00 | 41.92 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| HD240419C00310000 | 2024-04-10 12:54PM EDT | 310.00 | 42.09 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| HD240419C00315000 | 2024-04-02 12:54PM EDT | 315.00 | 50.51 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HD240419C00320000 | 2024-04-15 1:19PM EDT | 320.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 50 | 78 | 0.00% |
| HD240419C00325000 | 2024-04-15 12:52PM EDT | 325.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| HD240419C00330000 | 2024-04-15 3:59PM EDT | 330.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| HD240419C00335000 | 2024-04-15 3:09PM EDT | 335.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| HD240419C00337500 | 2024-04-15 3:57PM EDT | 337.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 79 | 73 | 0.00% |
| HD240419C00340000 | 2024-04-15 3:59PM EDT | 340.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 288 | 407 | 1.56% |
| HD240419C00342500 | 2024-04-15 3:57PM EDT | 342.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 183 | 154 | 3.13% |
| HD240419C00345000 | 2024-04-15 3:59PM EDT | 345.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,531 | 1,331 | 6.25% |
| HD240419C00347500 | 2024-04-15 3:59PM EDT | 347.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 380 | 355 | 6.25% |
| HD240419C00350000 | 2024-04-15 3:57PM EDT | 350.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 539 | 661 | 6.25% |
| HD240419C00352500 | 2024-04-15 3:29PM EDT | 352.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 768 | 846 | 12.50% |
| HD240419C00355000 | 2024-04-15 3:57PM EDT | 355.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,032 | 1,818 | 12.50% |
| HD240419C00357500 | 2024-04-15 3:59PM EDT | 357.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 603 | 703 | 12.50% |
| HD240419C00360000 | 2024-04-15 3:49PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 564 | 2,676 | 12.50% |
| HD240419C00362500 | 2024-04-15 2:51PM EDT | 362.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 396 | 12.50% |
| HD240419C00365000 | 2024-04-15 3:53PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 692 | 12.50% |
| HD240419C00367500 | 2024-04-15 3:56PM EDT | 367.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 119 | 205 | 12.50% |
| HD240419C00370000 | 2024-04-15 3:49PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 1,045 | 25.00% |
| HD240419C00372500 | 2024-04-15 11:36AM EDT | 372.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 25.00% |
| HD240419C00375000 | 2024-04-15 3:54PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 1,318 | 25.00% |
| HD240419C00377500 | 2024-04-15 11:36AM EDT | 377.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 260 | 25.00% |
| HD240419C00380000 | 2024-04-15 1:46PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 1,440 | 25.00% |
| HD240419C00382500 | 2024-04-15 10:00AM EDT | 382.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 25.00% |
| HD240419C00385000 | 2024-04-15 2:03PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 785 | 25.00% |
| HD240419C00387500 | 2024-04-11 10:03AM EDT | 387.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 25.00% |
| HD240419C00390000 | 2024-04-15 1:42PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,351 | 25.00% |
| HD240419C00392500 | 2024-04-15 12:52PM EDT | 392.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| HD240419C00395000 | 2024-04-15 3:14PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,228 | 25.00% |
| HD240419C00397500 | 2024-04-10 1:17PM EDT | 397.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 25.00% |
| HD240419C00400000 | 2024-04-15 12:22PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,231 | 25.00% |
| HD240419C00405000 | 2024-04-15 11:12AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 789 | 25.00% |
| HD240419C00410000 | 2024-04-10 2:45PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 772 | 50.00% |
| HD240419C00415000 | 2024-04-15 11:20AM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 50.00% |
| HD240419C00420000 | 2024-04-15 11:21AM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7,801 | 50.00% |
| HD240419C00425000 | 2024-04-04 3:26PM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 131 | 50.00% |
| HD240419C00430000 | 2024-04-03 10:42AM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| HD240419C00435000 | 2024-03-21 11:44AM EDT | 435.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| HD240419C00440000 | 2024-03-12 3:42PM EDT | 440.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 45 | 113.48% |
| HD240419C00445000 | 2024-03-12 11:12AM EDT | 445.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 108.20% |
| HD240419C00450000 | 2024-04-02 10:48AM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| HD240419C00455000 | 2024-04-02 10:00AM EDT | 455.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419P00225000 | 2024-03-28 12:37PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| HD240419P00230000 | 2024-03-15 1:11PM EDT | 230.00 | 0.08 | 0.00 | 1.53 | 0.00 | - | 5 | 14 | 200.49% |
| HD240419P00235000 | 2024-02-09 1:02PM EDT | 235.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 153.91% |
| HD240419P00240000 | 2024-03-07 4:53PM EDT | 240.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 136.13% |
| HD240419P00245000 | 2024-03-07 4:53PM EDT | 245.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 128.91% |
| HD240419P00250000 | 2024-03-08 2:18PM EDT | 250.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 108.59% |
| HD240419P00255000 | 2024-03-14 11:21AM EDT | 255.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 8 | 148.63% |
| HD240419P00260000 | 2024-03-07 3:43PM EDT | 260.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 22 | 95.31% |
| HD240419P00265000 | 2024-03-13 11:50AM EDT | 265.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 131.35% |
| HD240419P00270000 | 2024-04-11 9:31AM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| HD240419P00275000 | 2024-03-26 10:23AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| HD240419P00280000 | 2024-04-01 3:48PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| HD240419P00285000 | 2024-04-01 3:06PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| HD240419P00290000 | 2024-03-28 12:06PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| HD240419P00295000 | 2024-04-05 9:51AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| HD240419P00300000 | 2024-04-15 12:59PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 191 | 25.00% |
| HD240419P00305000 | 2024-04-12 3:37PM EDT | 305.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 120 | 25.00% |
| HD240419P00307500 | 2024-04-15 1:47PM EDT | 307.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| HD240419P00310000 | 2024-04-15 3:43PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 190 | 12.50% |
| HD240419P00312500 | 2024-04-15 1:08PM EDT | 312.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 12.50% |
| HD240419P00315000 | 2024-04-15 3:17PM EDT | 315.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 565 | 621 | 12.50% |
| HD240419P00317500 | 2024-04-15 11:14AM EDT | 317.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| HD240419P00320000 | 2024-04-15 3:55PM EDT | 320.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 638 | 758 | 12.50% |
| HD240419P00322500 | 2024-04-15 2:11PM EDT | 322.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 71 | 12.50% |
| HD240419P00325000 | 2024-04-15 3:55PM EDT | 325.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 59 | 314 | 6.25% |
| HD240419P00327500 | 2024-04-15 3:10PM EDT | 327.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 795 | 849 | 6.25% |
| HD240419P00330000 | 2024-04-15 3:17PM EDT | 330.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 163 | 5,227 | 6.25% |
| HD240419P00332500 | 2024-04-15 3:49PM EDT | 332.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 91 | 129 | 3.13% |
| HD240419P00335000 | 2024-04-15 3:59PM EDT | 335.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 209 | 445 | 1.56% |
| HD240419P00337500 | 2024-04-15 3:49PM EDT | 337.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 160 | 218 | 0.39% |
| HD240419P00340000 | 2024-04-15 3:59PM EDT | 340.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2,024 | 5,671 | 0.00% |
| HD240419P00342500 | 2024-04-15 3:59PM EDT | 342.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 316 | 355 | 0.00% |
| HD240419P00345000 | 2024-04-15 3:59PM EDT | 345.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 248 | 909 | 0.00% |
| HD240419P00347500 | 2024-04-15 3:35PM EDT | 347.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 16 | 175 | 0.00% |
| HD240419P00350000 | 2024-04-15 3:04PM EDT | 350.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 142 | 681 | 0.00% |
| HD240419P00352500 | 2024-04-15 3:47PM EDT | 352.50 | 14.89 | 0.00 | 0.00 | 0.00 | - | 11 | 646 | 0.00% |
| HD240419P00355000 | 2024-04-15 1:07PM EDT | 355.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 45 | 984 | 0.00% |
| HD240419P00357500 | 2024-04-15 1:07PM EDT | 357.50 | 17.23 | 0.00 | 0.00 | 0.00 | - | 27 | 76 | 0.00% |
| HD240419P00360000 | 2024-04-15 3:31PM EDT | 360.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 86 | 681 | 0.00% |
| HD240419P00362500 | 2024-04-15 3:02PM EDT | 362.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 0.00% |
| HD240419P00365000 | 2024-04-15 3:47PM EDT | 365.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1,538 | 134 | 0.00% |
| HD240419P00367500 | 2024-04-15 3:47PM EDT | 367.50 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1,653 | 62 | 0.00% |
| HD240419P00370000 | 2024-04-15 3:16PM EDT | 370.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 1,055 | 53 | 0.00% |
| HD240419P00372500 | 2024-04-15 3:16PM EDT | 372.50 | 33.45 | 0.00 | 0.00 | 0.00 | - | 238 | 14 | 0.00% |
| HD240419P00375000 | 2024-04-15 3:16PM EDT | 375.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 840 | 74 | 0.00% |
| HD240419P00377500 | 2024-04-15 3:16PM EDT | 377.50 | 40.70 | 0.00 | 0.00 | 0.00 | - | 71 | 10 | 0.00% |
| HD240419P00380000 | 2024-04-15 3:16PM EDT | 380.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1,850 | 165 | 0.00% |
| HD240419P00382500 | 2024-04-15 3:16PM EDT | 382.50 | 45.55 | 0.00 | 0.00 | 0.00 | - | 370 | 25 | 0.00% |
| HD240419P00385000 | 2024-04-15 2:45PM EDT | 385.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HD240419P00387500 | 2024-04-11 3:19PM EDT | 387.50 | 37.85 | 0.00 | 0.00 | 0.00 | - | 28 | 5 | 0.00% |
| HD240419P00390000 | 2024-04-15 2:47PM EDT | 390.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 19 | 2 | 0.00% |
| HD240419P00392500 | 2024-04-15 3:16PM EDT | 392.50 | 55.30 | 0.00 | 0.00 | 0.00 | - | 286 | 30 | 0.00% |
| HD240419P00395000 | 2024-04-15 3:16PM EDT | 395.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 326 | 30 | 0.00% |
| HD240419P00397500 | 2024-04-01 10:22AM EDT | 397.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240419P00400000 | 2024-04-04 3:42PM EDT | 400.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240419P00405000 | 2024-04-03 3:51PM EDT | 405.00 | 44.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240419P00450000 | 2024-03-21 12:45PM EDT | 450.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240419P00455000 | 2024-04-12 1:17PM EDT | 455.00 | 111.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.