Deutsche Märkte öffnen in 3 Stunden 53 Minuten

The Home Depot, Inc. (HD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
326,89-3,70 (-1,12%)
Börsenschluss: 04:00PM EDT
327,09 +0,20 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240524C002300002024-05-03 3:41PM EDT230.00112.7594.8598.850.00-21452.34%
HD240524C002500002024-05-03 3:41PM EDT250.0092.8175.1078.750.00-21192.19%
HD240524C002850002024-05-03 9:48AM EDT285.0061.5039.9543.850.00-1192.19%
HD240524C002950002024-04-16 3:46PM EDT295.0042.9547.5551.350.00-23477.93%
HD240524C003000002024-05-21 10:23AM EDT300.0035.4025.8528.750.00-22103.52%
HD240524C003100002024-05-21 10:22AM EDT310.0025.5015.2518.750.00-2454.30%
HD240524C003150002024-05-21 10:21AM EDT315.0020.6010.2013.700.00-2688.96%
HD240524C003200002024-05-23 12:35PM EDT320.007.196.157.75-8.41-53.91%22847.22%
HD240524C003225002024-05-23 11:14AM EDT322.505.894.205.90-7.31-55.38%5747.85%
HD240524C003250002024-05-23 3:59PM EDT325.002.622.132.91-6.88-72.42%741726.59%
HD240524C003275002024-05-23 3:59PM EDT327.501.161.191.30-2.69-69.87%1549323.22%
HD240524C003300002024-05-23 3:55PM EDT330.000.480.430.50-1.98-80.49%48244823.27%
HD240524C003325002024-05-23 3:56PM EDT332.500.200.140.23-1.22-85.92%68568426.07%
HD240524C003350002024-05-23 3:50PM EDT335.000.090.030.12-0.55-85.94%29855529.40%
HD240524C003375002024-05-23 3:54PM EDT337.500.050.000.08-0.23-82.14%21255333.59%
HD240524C003400002024-05-23 3:57PM EDT340.000.030.020.10-0.12-80.00%1851,19141.41%
HD240524C003425002024-05-23 2:29PM EDT342.500.020.030.20-0.04-66.67%14149154.30%
HD240524C003450002024-05-23 3:20PM EDT345.000.030.030.040.00-531,05146.88%
HD240524C003475002024-05-23 1:45PM EDT347.500.010.010.04-0.06-85.71%1330952.15%
HD240524C003500002024-05-23 3:52PM EDT350.000.020.020.04-0.01-33.33%1851,60855.47%
HD240524C003525002024-05-23 12:48PM EDT352.500.020.010.10-0.01-33.33%1656865.23%
HD240524C003550002024-05-23 3:59PM EDT355.000.010.000.020.00-17983757.81%
HD240524C003575002024-05-23 2:57PM EDT357.500.010.000.03-0.02-66.67%121,09364.84%
HD240524C003600002024-05-23 11:51AM EDT360.000.010.000.010.00-1452262.50%
HD240524C003625002024-05-23 11:49AM EDT362.500.010.000.010.00-1410365.63%
HD240524C003650002024-05-23 1:46PM EDT365.000.010.000.01-0.02-66.67%1032270.31%
HD240524C003675002024-05-22 10:05AM EDT367.500.060.000.66+0.05+500.00%158124.81%
HD240524C003700002024-05-23 10:18AM EDT370.000.010.000.260.00-101,109112.31%
HD240524C003750002024-05-21 10:15AM EDT375.000.020.001.470.00-4156165.72%
HD240524C003800002024-05-20 1:02PM EDT380.000.010.000.010.00-218793.75%
HD240524C003850002024-05-15 10:18AM EDT385.000.030.000.010.00-416100.00%
HD240524C003900002024-05-22 9:35AM EDT390.000.010.000.020.00-100167114.06%
HD240524C003950002024-05-22 12:34PM EDT395.000.180.000.950.00-1109196.48%
HD240524C004000002024-05-21 11:38AM EDT400.000.010.000.010.00-15105121.88%
HD240524C004150002024-05-20 9:51AM EDT415.000.010.000.700.00-4848225.78%
HD240524C004200002024-05-13 2:17PM EDT420.000.040.000.010.00-1313150.00%
HD240524C004300002024-04-12 9:52AM EDT430.000.210.000.950.00-10265.53%
HD240524C004550002024-05-09 10:00AM EDT455.000.740.001.580.00-12336.23%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240524P002300002024-05-13 3:27PM EDT230.000.750.002.120.00-11397.07%
HD240524P002350002024-04-16 10:05AM EDT235.000.080.000.440.00--3289.84%
HD240524P002450002024-05-14 10:24AM EDT245.000.010.000.150.00-7517224.22%
HD240524P002550002024-05-15 10:20AM EDT255.000.010.000.010.00--48150.00%
HD240524P002600002024-05-15 11:02AM EDT260.000.010.000.010.00--73137.50%
HD240524P002650002024-05-15 3:57PM EDT265.000.020.000.010.00-1119128.13%
HD240524P002700002024-05-20 9:32AM EDT270.000.010.000.460.00-22181.25%
HD240524P002750002024-05-21 11:37AM EDT275.000.010.000.010.00-49106.25%
HD240524P002800002024-05-20 12:00PM EDT280.000.010.000.010.00-114196.88%
HD240524P002850002024-05-23 9:33AM EDT285.000.020.000.01+0.01+100.00%34487.50%
HD240524P002900002024-05-21 9:38AM EDT290.000.110.000.010.00-10012776.56%
HD240524P002950002024-05-21 1:51PM EDT295.000.010.000.030.00-162674.22%
HD240524P003000002024-05-22 12:47PM EDT300.000.040.010.030.00-11215964.84%
HD240524P003050002024-05-23 12:41PM EDT305.000.040.000.18-0.03-42.86%26765.82%
HD240524P003100002024-05-23 2:37PM EDT310.000.060.000.13+0.02+50.00%418850.00%
HD240524P003150002024-05-23 3:53PM EDT315.000.080.030.10+0.01+14.29%24041439.75%
HD240524P003200002024-05-23 3:46PM EDT320.000.140.070.20-0.03-17.65%1061,82529.79%
HD240524P003225002024-05-23 3:44PM EDT322.500.290.220.48+0.03+11.54%18735228.47%
HD240524P003250002024-05-23 3:58PM EDT325.000.800.650.77+0.34+73.91%5561,18322.53%
HD240524P003275002024-05-23 3:59PM EDT327.501.791.641.81+0.87+94.57%48946621.73%
HD240524P003300002024-05-23 3:54PM EDT330.003.443.303.75+1.72+100.00%5881,17725.93%
HD240524P003325002024-05-23 3:32PM EDT332.505.744.706.90+2.68+87.58%14537149.10%
HD240524P003350002024-05-23 3:26PM EDT335.007.906.559.60+2.70+51.92%7354563.79%
HD240524P003375002024-05-23 2:04PM EDT337.5010.659.5511.45+2.95+38.31%2125659.96%
HD240524P003400002024-05-23 2:53PM EDT340.0012.7011.5014.70+2.18+20.72%3615486.18%
HD240524P003425002024-05-23 10:57AM EDT342.5014.4514.1017.15+0.40+2.85%25294.63%
HD240524P003450002024-05-23 2:42PM EDT345.0018.0016.3019.50+1.58+9.62%216100.20%
HD240524P003475002024-05-23 9:37AM EDT347.5018.9518.9022.05-0.25-1.30%116110.16%
HD240524P003500002024-05-22 3:47PM EDT350.0021.9521.3024.150.00-21925107.57%
HD240524P003525002024-05-22 2:39PM EDT352.5023.5023.8527.400.00-5155.47%
HD240524P003550002024-05-22 2:39PM EDT355.0023.6026.3529.150.00-51123.05%
HD240524P003575002024-05-15 11:30AM EDT357.509.7328.8531.550.00-10127.15%
HD240524P003600002024-05-20 1:34PM EDT360.0020.8531.3534.800.00-10157.67%
HD240524P003700002024-05-14 10:14AM EDT370.0030.0041.2045.050.00-1086.72%
HD240524P003900002024-04-04 10:25AM EDT390.0029.2244.6549.300.00-600.00%
HD240524P004000002024-05-10 10:14AM EDT400.0050.7971.1074.950.00--0273.05%