Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.941,19 -444,90 (-1,16%) Bitcoin EUR
56.187,54 -2.486,10 (-4,24%) CMC Crypto 200
1.288,25 -50,81 (-3,79%) Nasdaq Compositive
15.781,68 -201,41 (-1,26%) S&P 500
5.062,31 -53,86 (-1,05%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 300.00 | 37.00 | 33.15 | 35.30 | 0.00 | - | - | 1 | 76.66% |
| HD240503C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 29.62 | 28.10 | 30.60 | 0.00 | - | 4 | 8 | 72.56% |
| HD240503C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 25.90 | 23.25 | 25.35 | 0.00 | - | 1 | 13 | 59.38% |
| HD240503C00315000 | 2024-04-29 10:24AM EDT | 315.00 | 20.50 | 18.25 | 20.30 | 0.00 | - | 1 | 3 | 49.37% |
| HD240503C00320000 | 2024-04-30 2:30PM EDT | 320.00 | 13.95 | 13.60 | 15.60 | -2.57 | -15.56% | 2 | 12 | 43.48% |
| HD240503C00325000 | 2024-04-30 2:54PM EDT | 325.00 | 9.30 | 9.95 | 10.25 | -1.75 | -15.84% | 7 | 20 | 29.40% |
| HD240503C00327500 | 2024-04-30 9:35AM EDT | 327.50 | 9.27 | 7.80 | 8.10 | +0.78 | +9.19% | 1 | 18 | 27.54% |
| HD240503C00330000 | 2024-04-30 1:44PM EDT | 330.00 | 5.60 | 5.80 | 6.10 | -2.33 | -29.38% | 18 | 146 | 25.78% |
| HD240503C00332500 | 2024-04-30 3:08PM EDT | 332.50 | 4.20 | 4.20 | 4.35 | -1.50 | -26.32% | 96 | 148 | 24.43% |
| HD240503C00335000 | 2024-04-30 2:59PM EDT | 335.00 | 2.64 | 2.84 | 2.93 | -1.76 | -40.00% | 205 | 369 | 23.54% |
| HD240503C00337500 | 2024-04-30 3:09PM EDT | 337.50 | 1.78 | 1.73 | 1.81 | -1.20 | -40.27% | 613 | 572 | 22.61% |
| HD240503C00340000 | 2024-04-30 3:09PM EDT | 340.00 | 1.04 | 0.98 | 1.12 | -0.91 | -46.67% | 899 | 977 | 22.78% |
| HD240503C00342500 | 2024-04-30 3:11PM EDT | 342.50 | 0.57 | 0.53 | 0.62 | -0.60 | -51.28% | 312 | 445 | 22.49% |
| HD240503C00345000 | 2024-04-30 3:08PM EDT | 345.00 | 0.31 | 0.28 | 0.33 | -0.36 | -53.73% | 206 | 410 | 22.46% |
| HD240503C00347500 | 2024-04-30 1:38PM EDT | 347.50 | 0.16 | 0.14 | 0.19 | -0.21 | -56.76% | 36 | 1,735 | 23.15% |
| HD240503C00350000 | 2024-04-30 3:08PM EDT | 350.00 | 0.08 | 0.09 | 0.10 | -0.14 | -63.64% | 150 | 754 | 23.49% |
| HD240503C00352500 | 2024-04-30 10:10AM EDT | 352.50 | 0.06 | 0.03 | 0.07 | -0.04 | -28.57% | 4 | 67 | 25.00% |
| HD240503C00355000 | 2024-04-30 2:06PM EDT | 355.00 | 0.01 | 0.01 | 0.16 | -0.01 | -50.00% | 16 | 150 | 31.79% |
| HD240503C00357500 | 2024-04-29 2:36PM EDT | 357.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 31 | 44.58% |
| HD240503C00360000 | 2024-04-30 12:58PM EDT | 360.00 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 5 | 277 | 34.38% |
| HD240503C00362500 | 2024-04-15 2:11PM EDT | 362.50 | 0.74 | 0.00 | 0.70 | 0.00 | - | - | 3 | 54.61% |
| HD240503C00365000 | 2024-04-29 11:33AM EDT | 365.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 117 | 44.73% |
| HD240503C00367500 | 2024-04-15 2:11PM EDT | 367.50 | 0.41 | 0.00 | 1.53 | 0.00 | - | - | 3 | 62.72% |
| HD240503C00370000 | 2024-04-30 12:53PM EDT | 370.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 158 | 41.41% |
| HD240503C00372500 | 2024-04-22 3:32PM EDT | 372.50 | 0.34 | 0.00 | 0.34 | 0.00 | - | - | 4 | 52.15% |
| HD240503C00375000 | 2024-04-30 2:01PM EDT | 375.00 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 1 | 178 | 47.27% |
| HD240503C00380000 | 2024-04-29 12:21PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 42.97% |
| HD240503C00385000 | 2024-04-30 10:12AM EDT | 385.00 | 0.17 | 0.00 | 0.15 | +0.07 | +70.00% | 1 | 187 | 58.20% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 4 | 43 | 97.75% |
| HD240503C00395000 | 2024-04-18 3:48PM EDT | 395.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 56.25% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 400.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 77 | 109.77% |
| HD240503C00405000 | 2024-04-24 2:12PM EDT | 405.00 | 0.08 | 0.00 | 1.65 | 0.00 | - | 3 | 58 | 109.67% |
| HD240503C00410000 | 2024-04-12 12:22PM EDT | 410.00 | 0.10 | 0.00 | 1.54 | 0.00 | - | 3 | 318 | 113.57% |
| HD240503C00415000 | 2024-04-25 10:09AM EDT | 415.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 305 | 86.52% |
| HD240503C00420000 | 2024-04-11 10:21AM EDT | 420.00 | 0.46 | 0.00 | 1.61 | 0.00 | - | 1 | 8 | 125.10% |
| HD240503C00425000 | 2024-04-04 2:35PM EDT | 425.00 | 0.38 | 0.00 | 1.66 | 0.00 | - | 1 | 3 | 130.96% |
| HD240503C00430000 | 2024-03-25 11:19AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.85% |
| HD240503C00440000 | 2024-03-22 9:30AM EDT | 440.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 127.73% |
| HD240503C00455000 | 2024-04-11 11:58AM EDT | 455.00 | 0.16 | 0.00 | 1.66 | 0.00 | - | - | 1 | 159.77% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 71.09% |
| HD240503P00290000 | 2024-04-24 2:01PM EDT | 290.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 7 | 24 | 74.12% |
| HD240503P00295000 | 2024-04-26 9:45AM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 53.13% |
| HD240503P00297500 | 2024-04-24 3:10PM EDT | 297.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.00% |
| HD240503P00300000 | 2024-04-29 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 8 | 24 | 52.44% |
| HD240503P00305000 | 2024-04-29 1:54PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 25.00% |
| HD240503P00307500 | 2024-04-26 3:30PM EDT | 307.50 | 0.06 | 0.00 | 1.21 | 0.00 | - | 6 | 10 | 54.98% |
| HD240503P00310000 | 2024-04-30 12:32PM EDT | 310.00 | 0.07 | 0.03 | 0.57 | +0.02 | +40.00% | 3 | 196 | 50.10% |
| HD240503P00312500 | 2024-04-25 3:45PM EDT | 312.50 | 0.28 | 0.00 | 1.45 | 0.00 | - | - | 21 | 59.69% |
| HD240503P00315000 | 2024-04-30 11:49AM EDT | 315.00 | 0.11 | 0.07 | 0.15 | +0.03 | +37.50% | 11 | 163 | 31.40% |
| HD240503P00317500 | 2024-04-30 9:57AM EDT | 317.50 | 0.37 | 0.11 | 0.64 | +0.29 | +362.50% | 1 | 101 | 38.67% |
| HD240503P00320000 | 2024-04-30 12:48PM EDT | 320.00 | 0.27 | 0.18 | 0.22 | +0.12 | +80.00% | 38 | 1,080 | 26.37% |
| HD240503P00322500 | 2024-04-30 2:09PM EDT | 322.50 | 0.34 | 0.28 | 0.33 | +0.03 | +9.68% | 13 | 193 | 24.85% |
| HD240503P00325000 | 2024-04-30 3:11PM EDT | 325.00 | 0.50 | 0.47 | 0.53 | +0.06 | +13.64% | 96 | 743 | 23.76% |
| HD240503P00327500 | 2024-04-30 2:41PM EDT | 327.50 | 0.89 | 0.80 | 0.87 | +0.26 | +41.27% | 135 | 134 | 22.90% |
| HD240503P00330000 | 2024-04-30 2:39PM EDT | 330.00 | 1.43 | 1.33 | 1.39 | +0.18 | +14.40% | 71 | 293 | 22.05% |
| HD240503P00332500 | 2024-04-30 2:34PM EDT | 332.50 | 2.34 | 2.09 | 2.18 | +0.75 | +47.17% | 93 | 594 | 21.38% |
| HD240503P00335000 | 2024-04-30 2:10PM EDT | 335.00 | 3.55 | 3.15 | 3.35 | +1.10 | +44.90% | 123 | 352 | 21.20% |
| HD240503P00337500 | 2024-04-30 12:41PM EDT | 337.50 | 5.51 | 4.60 | 4.80 | +1.86 | +50.96% | 8 | 107 | 20.63% |
| HD240503P00340000 | 2024-04-30 1:15PM EDT | 340.00 | 7.50 | 6.30 | 6.60 | +1.65 | +28.21% | 9 | 138 | 20.26% |
| HD240503P00342500 | 2024-04-30 12:05PM EDT | 342.50 | 9.00 | 8.35 | 8.70 | +0.15 | +1.69% | 66 | 76 | 20.39% |
| HD240503P00345000 | 2024-04-30 1:37PM EDT | 345.00 | 11.20 | 10.50 | 11.55 | +1.79 | +19.02% | 24 | 119 | 29.15% |
| HD240503P00347500 | 2024-04-25 1:04PM EDT | 347.50 | 15.74 | 12.55 | 14.55 | 0.00 | - | 1 | 3 | 39.40% |
| HD240503P00350000 | 2024-04-30 11:18AM EDT | 350.00 | 16.20 | 15.20 | 17.00 | +2.01 | +14.16% | 3 | 200 | 43.31% |
| HD240503P00352500 | 2024-04-23 12:11PM EDT | 352.50 | 13.44 | 17.60 | 19.65 | 0.00 | - | 1 | 0 | 49.44% |
| HD240503P00355000 | 2024-04-29 11:16AM EDT | 355.00 | 20.15 | 19.80 | 21.85 | 0.00 | - | 4 | 0 | 49.83% |
| HD240503P00360000 | 2024-04-29 2:47PM EDT | 360.00 | 23.60 | 24.90 | 27.20 | 0.00 | - | 49 | 2 | 62.50% |
| HD240503P00362500 | 2024-04-29 2:47PM EDT | 362.50 | 25.85 | 27.50 | 29.85 | 0.00 | - | 88 | 0 | 68.46% |
| HD240503P00365000 | 2024-04-22 12:24PM EDT | 365.00 | 29.65 | 29.80 | 32.45 | 0.00 | - | 5 | 0 | 50.83% |
| HD240503P00370000 | 2024-04-18 11:46AM EDT | 370.00 | 33.89 | 34.75 | 37.30 | 0.00 | - | 2 | 0 | 53.81% |
| HD240503P00375000 | 2024-04-30 10:20AM EDT | 375.00 | 40.48 | 39.85 | 42.35 | +0.26 | +0.65% | 1 | 1 | 62.11% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 380.00 | 47.52 | 44.85 | 47.10 | 0.00 | - | 1 | 0 | 62.99% |
| HD240503P00385000 | 2024-04-30 10:20AM EDT | 385.00 | 50.48 | 49.85 | 52.20 | +0.10 | +0.20% | 5 | 5 | 70.46% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 390.00 | 57.27 | 54.90 | 57.45 | 0.00 | - | 5 | 0 | 81.49% |
| HD240503P00395000 | 2024-04-15 3:55PM EDT | 395.00 | 57.32 | 59.75 | 62.20 | 0.00 | - | 4 | 0 | 78.42% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 400.00 | 62.34 | 65.10 | 67.40 | 0.00 | - | 4 | 0 | 94.82% |
