Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
18.166,97 +165,37 (+0,92%) Euro Stoxx 50
4.957,29 +35,81 (+0,73%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.332,50 +23,90 (+1,04%) EUR/USD
1,0789 +0,0022 (+0,20%) Bitcoin EUR
59.015,89 -34,66 (-0,06%)
The Home Depot, Inc. (HD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-05-03 12:54PM EDT | 300.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 310.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD240510C00320000 | 2024-05-03 9:54AM EDT | 320.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD240510C00322500 | 2024-05-01 2:01PM EDT | 322.50 | 11.57 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HD240510C00325000 | 2024-05-03 10:35AM EDT | 325.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| HD240510C00327500 | 2024-05-03 9:35AM EDT | 327.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| HD240510C00330000 | 2024-05-03 3:02PM EDT | 330.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 13 | 300 | 0.00% |
| HD240510C00332500 | 2024-05-03 3:59PM EDT | 332.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 76 | 458 | 0.00% |
| HD240510C00335000 | 2024-05-03 3:56PM EDT | 335.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 102 | 298 | 0.00% |
| HD240510C00337500 | 2024-05-03 3:46PM EDT | 337.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 144 | 199 | 0.00% |
| HD240510C00340000 | 2024-05-03 3:57PM EDT | 340.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 388 | 577 | 0.00% |
| HD240510C00342500 | 2024-05-03 3:58PM EDT | 342.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 217 | 143 | 0.00% |
| HD240510C00345000 | 2024-05-03 3:59PM EDT | 345.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,580 | 1,230 | 1.56% |
| HD240510C00347500 | 2024-05-03 3:59PM EDT | 347.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,140 | 1,151 | 3.13% |
| HD240510C00350000 | 2024-05-03 3:59PM EDT | 350.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 947 | 684 | 3.13% |
| HD240510C00352500 | 2024-05-03 3:59PM EDT | 352.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 108 | 119 | 6.25% |
| HD240510C00355000 | 2024-05-03 3:56PM EDT | 355.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 160 | 696 | 6.25% |
| HD240510C00357500 | 2024-05-03 3:32PM EDT | 357.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 59 | 53 | 6.25% |
| HD240510C00360000 | 2024-05-03 3:51PM EDT | 360.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 83 | 227 | 12.50% |
| HD240510C00365000 | 2024-05-03 3:54PM EDT | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 166 | 12.50% |
| HD240510C00370000 | 2024-05-03 10:33AM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 107 | 12.50% |
| HD240510C00375000 | 2024-05-03 3:49PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 102 | 12.50% |
| HD240510C00380000 | 2024-05-03 3:11PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 25.00% |
| HD240510C00385000 | 2024-05-03 11:42AM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 25.00% |
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| HD240510C00395000 | 2024-04-23 9:44AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| HD240510C00400000 | 2024-04-23 12:04PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 25.00% |
| HD240510C00405000 | 2024-05-03 10:19AM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HD240510C00410000 | 2024-04-11 11:07AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| HD240510C00415000 | 2024-04-08 12:28PM EDT | 415.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00210000 | 2024-05-03 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HD240510P00265000 | 2024-04-23 11:26AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HD240510P00285000 | 2024-04-29 9:30AM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| HD240510P00295000 | 2024-05-01 11:04AM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| HD240510P00300000 | 2024-05-03 10:27AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| HD240510P00305000 | 2024-05-03 3:53PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 25.00% |
| HD240510P00310000 | 2024-05-03 9:56AM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| HD240510P00312500 | 2024-05-03 10:13AM EDT | 312.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| HD240510P00315000 | 2024-05-03 3:44PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 116 | 12.50% |
| HD240510P00317500 | 2024-05-03 10:45AM EDT | 317.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| HD240510P00320000 | 2024-05-03 12:03PM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 165 | 12.50% |
| HD240510P00322500 | 2024-05-03 3:51PM EDT | 322.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 194 | 203 | 12.50% |
| HD240510P00325000 | 2024-05-03 2:30PM EDT | 325.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 68 | 187 | 12.50% |
| HD240510P00327500 | 2024-05-03 3:44PM EDT | 327.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 87 | 109 | 6.25% |
| HD240510P00330000 | 2024-05-03 3:54PM EDT | 330.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 303 | 399 | 6.25% |
| HD240510P00332500 | 2024-05-03 3:55PM EDT | 332.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 341 | 237 | 6.25% |
| HD240510P00335000 | 2024-05-03 3:59PM EDT | 335.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 980 | 479 | 6.25% |
| HD240510P00337500 | 2024-05-03 3:58PM EDT | 337.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 119 | 132 | 3.13% |
| HD240510P00340000 | 2024-05-03 3:59PM EDT | 340.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 276 | 269 | 1.56% |
| HD240510P00342500 | 2024-05-03 3:58PM EDT | 342.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 171 | 93 | 0.39% |
| HD240510P00345000 | 2024-05-03 3:59PM EDT | 345.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 333 | 200 | 0.00% |
| HD240510P00347500 | 2024-05-03 1:05PM EDT | 347.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
| HD240510P00350000 | 2024-05-03 2:16PM EDT | 350.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 42 | 64 | 0.00% |
| HD240510P00355000 | 2024-05-03 12:50PM EDT | 355.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 101 | 60 | 0.00% |
| HD240510P00357500 | 2024-05-03 9:45AM EDT | 357.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 25 | 115 | 0.00% |
| HD240510P00360000 | 2024-05-03 12:07PM EDT | 360.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| HD240510P00365000 | 2024-04-17 3:05PM EDT | 365.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 370.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 375.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 380.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD240510P00385000 | 2024-04-03 9:30AM EDT | 385.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 390.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240510P00445000 | 2024-05-03 9:54AM EDT | 445.00 | 98.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
