Deutsche Märkte öffnen in 1 Stunde 57 Minute

The Home Depot, Inc. (HD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
371,89+2,77 (+0,75%)
Börsenschluss: 04:00PM EDT
372,35 +0,46 (+0,12%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240719C001850002024-07-05 9:36AM EDT185.00148.500.000.000.00-300.00%
HD240719C001900002024-07-05 9:36AM EDT190.00143.500.000.000.00-100.00%
HD240719C002500002024-05-13 3:50PM EDT250.0091.4094.2597.900.00-300.00%
HD240719C002750002024-07-08 1:58PM EDT275.0064.750.000.000.00-200.00%
HD240719C002800002024-04-24 9:32AM EDT280.0059.000.000.000.00--00.00%
HD240719C002850002024-05-15 12:19PM EDT285.0064.2861.5065.100.00-120.00%
HD240719C002900002024-06-12 10:24AM EDT290.0056.6069.0572.600.00-130.00%
HD240719C002950002024-05-31 12:00PM EDT295.0037.8348.0052.200.00-120.00%
HD240719C003000002024-07-12 3:49PM EDT300.0061.560.000.000.00-300.00%
HD240719C003050002024-07-15 10:17AM EDT305.0052.750.000.000.00-800.00%
HD240719C003100002024-07-12 3:07PM EDT310.0053.400.000.000.00-100.00%
HD240719C003150002024-06-25 2:28PM EDT315.0025.400.000.000.00-600.00%
HD240719C003200002024-07-12 2:42PM EDT320.0043.720.000.000.00-200.00%
HD240719C003250002024-07-17 3:58PM EDT325.0047.000.000.000.00-100.00%
HD240719C003275002024-07-10 12:44PM EDT327.5015.020.000.000.00--00.00%
HD240719C003300002024-07-17 12:26PM EDT330.0043.790.000.000.00-200.00%
HD240719C003325002024-07-12 10:50AM EDT332.5028.330.000.000.00-600.00%
HD240719C003350002024-07-17 9:30AM EDT335.0031.830.000.000.00-200.00%
HD240719C003375002024-07-16 11:24AM EDT337.5028.750.000.000.00-100.00%
HD240719C003400002024-07-17 3:31PM EDT340.0033.300.000.000.00-6600.00%
HD240719C003425002024-07-17 9:30AM EDT342.5024.040.000.000.00-100.00%
HD240719C003450002024-07-17 3:35PM EDT345.0028.070.000.000.00-2800.00%
HD240719C003475002024-07-17 3:46PM EDT347.5024.470.000.000.00-3500.00%
HD240719C003500002024-07-17 3:58PM EDT350.0022.210.000.000.00-12100.00%
HD240719C003525002024-07-17 12:44PM EDT352.5022.290.000.000.00-800.00%
HD240719C003550002024-07-17 3:45PM EDT355.0017.030.000.000.00-16200.00%
HD240719C003575002024-07-17 3:16PM EDT357.5016.260.000.000.00-1400.00%
HD240719C003600002024-07-17 3:51PM EDT360.0012.500.000.000.00-35600.00%
HD240719C003625002024-07-17 3:43PM EDT362.5010.000.000.000.00-12500.00%
HD240719C003650002024-07-17 3:44PM EDT365.008.000.000.000.00-41000.00%
HD240719C003675002024-07-17 3:57PM EDT367.505.850.000.000.00-20200.00%
HD240719C003700002024-07-17 3:59PM EDT370.004.200.000.000.00-1,31100.00%
HD240719C003750002024-07-17 3:58PM EDT375.001.730.000.000.00-3,45103.13%
HD240719C003800002024-07-17 3:59PM EDT380.000.700.000.000.00-8,15806.25%
HD240719C003850002024-07-17 3:59PM EDT385.000.270.000.000.00-398012.50%
HD240719C003900002024-07-17 3:59PM EDT390.000.150.000.000.00-418012.50%
HD240719C003950002024-07-17 3:13PM EDT395.000.170.000.000.00-42012.50%
HD240719C004000002024-07-17 2:41PM EDT400.000.070.000.000.00-39025.00%
HD240719C004050002024-07-17 11:04AM EDT405.000.020.000.000.00-1025.00%
HD240719C004100002024-07-15 3:44PM EDT410.000.010.000.000.00-100025.00%
HD240719C004150002024-07-16 12:51PM EDT415.000.020.000.000.00-2025.00%
HD240719C004200002024-07-15 11:38AM EDT420.000.010.000.000.00-61025.00%
HD240719C004250002024-07-17 12:20PM EDT425.000.050.000.000.00-2050.00%
HD240719C004300002024-07-16 3:43PM EDT430.000.010.000.000.00-20050.00%
HD240719C004350002024-07-15 9:48AM EDT435.000.010.000.000.00-316050.00%
HD240719C004400002024-07-17 10:20AM EDT440.000.020.000.000.00-5050.00%
HD240719C004500002024-07-17 12:40PM EDT450.000.050.000.000.00-10050.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240719P001850002024-06-12 1:37PM EDT185.000.010.000.020.00--5293.75%
HD240719P001900002024-07-15 9:45AM EDT190.000.010.000.000.00-2050.00%
HD240719P001950002024-06-12 1:37PM EDT195.000.020.000.220.00-77339.84%
HD240719P002150002024-07-08 9:30AM EDT215.000.110.000.000.00-1050.00%
HD240719P002250002024-07-03 11:42AM EDT225.000.010.000.000.00--050.00%
HD240719P002300002024-07-11 9:41AM EDT230.000.010.000.000.00--050.00%
HD240719P002350002024-07-08 12:57PM EDT235.000.010.000.000.00-4050.00%
HD240719P002400002024-07-17 9:30AM EDT240.000.330.000.000.00-1050.00%
HD240719P002450002024-07-10 2:21PM EDT245.000.010.000.000.00-6050.00%
HD240719P002500002024-07-02 10:01AM EDT250.000.030.000.000.00-1050.00%
HD240719P002550002024-06-12 3:21PM EDT255.000.050.000.220.00--2207.81%
HD240719P002600002024-07-15 9:41AM EDT260.000.010.000.000.00-1050.00%
HD240719P002650002024-07-15 9:44AM EDT265.000.010.000.000.00-139050.00%
HD240719P002700002024-07-15 10:00AM EDT270.000.020.000.000.00-595050.00%
HD240719P002750002024-07-15 12:32PM EDT275.000.010.000.000.00-13050.00%
HD240719P002800002024-07-15 3:44PM EDT280.000.010.000.000.00-213050.00%
HD240719P002850002024-07-12 12:02PM EDT285.000.020.000.000.00-17050.00%
HD240719P002900002024-07-15 1:53PM EDT290.000.010.000.000.00-2050.00%
HD240719P002950002024-07-16 9:57AM EDT295.000.030.000.000.00-5050.00%
HD240719P003000002024-07-17 12:53PM EDT300.000.010.000.000.00-10050.00%
HD240719P003050002024-07-17 2:06PM EDT305.000.010.000.000.00-51050.00%
HD240719P003100002024-07-17 3:54PM EDT310.000.010.000.000.00-5050.00%
HD240719P003150002024-07-16 2:23PM EDT315.000.010.000.000.00-1050.00%
HD240719P003200002024-07-17 3:54PM EDT320.000.020.000.000.00-3050.00%
HD240719P003225002024-07-17 3:09PM EDT322.500.020.000.000.00-12050.00%
HD240719P003250002024-07-17 3:54PM EDT325.000.020.000.000.00-4050.00%
HD240719P003275002024-07-17 3:09PM EDT327.500.050.000.000.00-2050.00%
HD240719P003300002024-07-17 2:10PM EDT330.000.040.000.000.00-17025.00%
HD240719P003325002024-07-17 2:55PM EDT332.500.020.000.000.00-206025.00%
HD240719P003350002024-07-17 3:55PM EDT335.000.020.000.000.00-29025.00%
HD240719P003375002024-07-17 12:19PM EDT337.500.060.000.000.00-24025.00%
HD240719P003400002024-07-17 2:35PM EDT340.000.060.000.000.00-12025.00%
HD240719P003425002024-07-17 12:06PM EDT342.500.080.000.000.00-4025.00%
HD240719P003450002024-07-17 2:21PM EDT345.000.060.000.000.00-19025.00%
HD240719P003475002024-07-17 2:21PM EDT347.500.080.000.000.00-24025.00%
HD240719P003500002024-07-17 2:22PM EDT350.000.060.000.000.00-18025.00%
HD240719P003525002024-07-17 2:22PM EDT352.500.100.000.000.00-69012.50%
HD240719P003550002024-07-17 3:32PM EDT355.000.110.000.000.00-61012.50%
HD240719P003575002024-07-17 3:49PM EDT357.500.150.000.000.00-53012.50%
HD240719P003600002024-07-17 3:56PM EDT360.000.270.000.000.00-201012.50%
HD240719P003625002024-07-17 3:55PM EDT362.500.480.000.000.00-12006.25%
HD240719P003650002024-07-17 3:43PM EDT365.000.820.000.000.00-35406.25%
HD240719P003675002024-07-17 3:58PM EDT367.501.230.000.000.00-62403.13%
HD240719P003700002024-07-17 3:58PM EDT370.002.050.000.000.00-57501.56%
HD240719P003750002024-07-17 3:53PM EDT375.004.800.000.000.00-16700.00%
HD240719P003800002024-07-17 3:25PM EDT380.007.690.000.000.00-1100.00%
HD240719P003850002024-05-31 11:46AM EDT385.0054.8838.6043.000.00-10303.48%
HD240719P003900002024-07-16 10:41AM EDT390.0025.800.000.000.00-500.00%
HD240719P004150002024-07-11 9:36AM EDT415.0069.700.000.000.00--00.00%
HD240719P004200002024-06-10 11:26AM EDT420.0090.6180.0583.300.00--0466.94%
HD240719P004400002024-06-11 9:57AM EDT440.00108.9686.2589.050.00--0383.86%