Deutsche Märkte schließen in 42 Minuten

The Home Depot, Inc. (HD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
335,73-2,20 (-0,65%)
Ab 10:48AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240419C002450002024-04-02 9:30AM EDT245.00119.6589.9592.350.00--1152.44%
HD240419C002500002024-04-11 2:46PM EDT250.0098.8884.9587.950.00-10158.11%
HD240419C002800002024-03-15 12:00PM EDT280.0095.8460.9564.450.00-10201.61%
HD240419C002950002024-03-05 12:52PM EDT295.0084.5061.0065.000.00-190300.20%
HD240419C003000002024-02-13 3:36PM EDT300.0058.7774.8578.450.00--3433.59%
HD240419C003050002024-04-11 10:54AM EDT305.0041.9230.2032.850.00-82265.23%
HD240419C003100002024-04-10 12:54PM EDT310.0042.0925.2527.850.00-21157.08%
HD240419C003150002024-04-02 12:54PM EDT315.0050.5120.2023.050.00-2567.69%
HD240419C003200002024-04-15 1:19PM EDT320.0019.8315.8517.700.00-507853.20%
HD240419C003250002024-04-15 12:52PM EDT325.0015.5010.6012.200.00-23837.31%
HD240419C003300002024-04-15 3:59PM EDT330.009.347.259.050.00-18941.24%
HD240419C003350002024-04-16 10:00AM EDT335.004.353.804.10-1.55-26.27%314026.56%
HD240419C003375002024-04-16 10:30AM EDT337.502.772.602.76-1.58-36.32%537325.42%
HD240419C003400002024-04-16 10:32AM EDT340.001.771.741.85-1.05-37.23%17140725.42%
HD240419C003425002024-04-16 10:00AM EDT342.501.111.011.29-1.00-47.39%13415426.39%
HD240419C003450002024-04-16 10:23AM EDT345.000.660.550.67-0.52-44.07%981,33124.78%
HD240419C003475002024-04-16 10:32AM EDT347.500.360.360.39-0.38-52.05%7535524.95%
HD240419C003500002024-04-16 10:21AM EDT350.000.240.190.25-0.27-52.94%2566125.88%
HD240419C003525002024-04-16 10:31AM EDT352.500.140.140.19-0.11-40.74%1084627.64%
HD240419C003550002024-04-16 10:05AM EDT355.000.100.050.10-0.09-47.37%121,81827.54%
HD240419C003575002024-04-16 10:05AM EDT357.500.050.020.09-0.04-44.44%670329.88%
HD240419C003600002024-04-15 3:49PM EDT360.000.050.040.07-0.02-22.22%12,67631.45%
HD240419C003625002024-04-16 9:56AM EDT362.500.030.030.06-0.01-20.00%1439633.40%
HD240419C003650002024-04-16 10:12AM EDT365.000.030.010.06-0.02-40.00%569235.94%
HD240419C003675002024-04-16 10:32AM EDT367.500.030.020.12-0.02-40.00%120542.38%
HD240419C003700002024-04-15 3:49PM EDT370.000.030.000.08+0.01+50.00%251,04542.48%
HD240419C003725002024-04-15 11:36AM EDT372.500.110.000.230.00-334352.93%
HD240419C003750002024-04-15 3:54PM EDT375.000.030.020.050.00-711,31844.73%
HD240419C003775002024-04-15 11:36AM EDT377.500.030.000.050.00-1226046.88%
HD240419C003800002024-04-16 10:31AM EDT380.000.050.000.05+0.04+133.33%1511,44049.22%
HD240419C003825002024-04-15 10:00AM EDT382.500.030.000.100.00-157051.56%
HD240419C003850002024-04-15 2:03PM EDT385.000.010.000.030.00-1878550.78%
HD240419C003875002024-04-11 10:03AM EDT387.500.050.000.220.00-114261.91%
HD240419C003900002024-04-15 1:42PM EDT390.000.010.000.010.00-101,35149.22%
HD240419C003925002024-04-15 12:52PM EDT392.500.010.000.170.00-119064.45%
HD240419C003950002024-04-15 3:14PM EDT395.000.010.000.080.00-22,22860.94%
HD240419C003975002024-04-10 1:17PM EDT397.500.060.000.210.00-119470.70%
HD240419C004000002024-04-15 12:22PM EDT400.000.010.000.010.00-22,23153.13%
HD240419C004050002024-04-15 11:12AM EDT405.000.030.000.320.00-178981.93%
HD240419C004100002024-04-16 10:12AM EDT410.000.010.000.010.00-177259.38%
HD240419C004150002024-04-15 11:20AM EDT415.000.020.000.220.00-152286.52%
HD240419C004200002024-04-15 11:21AM EDT420.000.020.000.220.00-17,80190.63%
HD240419C004250002024-04-04 3:26PM EDT425.000.040.000.220.00-2513194.92%
HD240419C004300002024-04-03 10:42AM EDT430.000.040.000.020.00-12678.13%
HD240419C004350002024-03-21 11:44AM EDT435.000.160.000.220.00-16102.93%
HD240419C004400002024-03-12 3:42PM EDT440.000.010.000.420.00-245116.02%
HD240419C004450002024-03-12 11:12AM EDT445.000.020.000.220.00-17110.55%
HD240419C004500002024-04-02 10:48AM EDT450.000.060.000.220.00-16114.45%
HD240419C004550002024-04-02 10:00AM EDT455.000.080.000.010.00-122487.50%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240419P002250002024-03-28 12:37PM EDT225.000.100.000.220.00-58157.03%
HD240419P002300002024-03-15 1:11PM EDT230.000.080.001.530.00-514197.85%
HD240419P002350002024-02-09 1:02PM EDT235.000.140.000.380.00-21151.56%
HD240419P002400002024-03-07 4:53PM EDT240.000.030.000.220.00-22133.98%
HD240419P002450002024-03-07 4:53PM EDT245.000.090.000.220.00-22126.56%
HD240419P002500002024-03-08 2:18PM EDT250.000.030.000.080.00-112106.25%
HD240419P002550002024-03-14 11:21AM EDT255.000.060.001.270.00-58145.90%
HD240419P002600002024-03-07 3:43PM EDT260.000.050.000.080.00-102293.36%
HD240419P002650002024-03-13 11:50AM EDT265.000.050.001.270.00-14128.52%
HD240419P002700002024-04-11 9:31AM EDT270.000.110.000.040.00-11175.00%
HD240419P002750002024-03-26 10:23AM EDT275.000.100.000.040.00-11469.53%
HD240419P002800002024-04-01 3:48PM EDT280.000.020.000.220.00-12977.54%
HD240419P002850002024-04-01 3:06PM EDT285.000.010.000.040.00-21357.81%
HD240419P002900002024-03-28 12:06PM EDT290.000.040.000.040.00-27052.34%
HD240419P002950002024-04-05 9:51AM EDT295.000.050.000.120.00-16153.13%
HD240419P003000002024-04-15 12:59PM EDT300.000.010.000.040.00-5819144.73%
HD240419P003050002024-04-16 9:48AM EDT305.000.060.000.24-0.08-57.14%412050.78%
HD240419P003075002024-04-15 1:47PM EDT307.500.060.000.290.00-3348.93%
HD240419P003100002024-04-15 3:43PM EDT310.000.100.020.130.00-6119039.16%
HD240419P003125002024-04-15 1:08PM EDT312.500.090.000.370.00-373843.65%
HD240419P003150002024-04-16 9:30AM EDT315.001.630.040.29+1.48+986.67%662137.74%
HD240419P003175002024-04-15 11:14AM EDT317.500.150.080.310.00-1434.47%
HD240419P003200002024-04-16 10:19AM EDT320.000.260.230.29-0.03-10.34%775830.18%
HD240419P003225002024-04-16 10:33AM EDT322.500.380.360.41+0.01+2.78%5527128.61%
HD240419P003250002024-04-16 9:47AM EDT325.000.860.520.61+0.27+45.76%1231427.42%
HD240419P003275002024-04-16 10:31AM EDT327.500.820.791.00+0.02+2.50%78584927.22%
HD240419P003300002024-04-16 10:33AM EDT330.001.321.251.37+0.01+0.88%545,22725.32%
HD240419P003325002024-04-16 10:33AM EDT332.501.911.902.04+0.08+4.37%56312924.49%
HD240419P003350002024-04-16 10:24AM EDT335.002.732.772.94+0.33+13.75%8144523.52%
HD240419P003375002024-04-16 10:05AM EDT337.504.304.054.35+0.90+26.47%2921824.15%
HD240419P003400002024-04-16 10:31AM EDT340.005.425.455.80+0.77+16.56%8385,67122.89%
HD240419P003425002024-04-16 10:26AM EDT342.507.607.107.55+1.44+23.38%5535521.49%
HD240419P003450002024-04-16 10:25AM EDT345.009.459.0510.50+1.39+17.25%1990930.96%
HD240419P003475002024-04-15 3:35PM EDT347.509.859.9512.400.00-1617528.61%
HD240419P003500002024-04-16 10:21AM EDT350.0014.0413.6014.75+1.89+15.56%4068130.35%
HD240419P003525002024-04-16 9:30AM EDT352.5015.7015.0517.30+0.81+5.44%164634.96%
HD240419P003550002024-04-16 10:25AM EDT355.0018.9617.4020.00+4.03+26.64%2398441.97%
HD240419P003575002024-04-16 9:30AM EDT357.5020.4520.0022.75+3.22+18.69%17649.56%
HD240419P003600002024-04-16 10:16AM EDT360.0024.2823.2525.95+2.33+10.62%368162.72%
HD240419P003625002024-04-16 10:11AM EDT362.5026.3325.4527.75+2.33+9.71%203157.13%
HD240419P003650002024-04-15 3:47PM EDT365.0027.2027.6030.200.00-1,53813459.96%
HD240419P003675002024-04-15 3:47PM EDT367.5029.7029.8532.650.00-1,6536262.65%
HD240419P003700002024-04-16 10:06AM EDT370.0034.2432.3034.90+3.01+9.64%25361.18%
HD240419P003725002024-04-15 3:16PM EDT372.5033.4535.0037.700.00-2381470.41%
HD240419P003750002024-04-16 10:06AM EDT375.0039.2037.6039.90+3.20+8.89%27467.58%
HD240419P003775002024-04-15 3:16PM EDT377.5040.7039.8543.050.00-711083.33%
HD240419P003800002024-04-16 10:31AM EDT380.0043.9542.5544.70+1.20+2.89%15016568.41%
HD240419P003825002024-04-16 9:30AM EDT382.5045.9044.9547.75+0.35+0.77%12584.52%
HD240419P003850002024-04-15 2:45PM EDT385.0045.5247.9550.250.00-3387.70%
HD240419P003875002024-04-11 3:19PM EDT387.5037.8549.8552.750.00-28590.82%
HD240419P003900002024-04-15 2:47PM EDT390.0050.4552.7555.250.00-19293.90%
HD240419P003925002024-04-15 3:16PM EDT392.5055.3055.0057.800.00-2863098.00%
HD240419P003950002024-04-15 3:16PM EDT395.0058.1557.3560.650.00-32630107.96%
HD240419P003975002024-04-01 10:22AM EDT397.5021.0059.8062.600.00-2099.37%
HD240419P004000002024-04-04 3:42PM EDT400.0042.7562.6065.250.00-40105.81%
HD240419P004050002024-04-03 3:51PM EDT405.0044.4467.7570.100.00-20107.86%
HD240419P004500002024-03-21 12:45PM EDT450.0054.95112.30115.850.00--0173.44%
HD240419P004550002024-04-12 1:17PM EDT455.00111.26117.35120.250.00-20162.70%