Deutsche Märkte schließen in 6 Stunden 54 Minuten

The Home Depot, Inc. (HD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
350,88-4,92 (-1,38%)
Börsenschluss: 04:00PM EDT
350,86 -0,02 (-0,01%)
Vorbörslich: 04:18AM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240628C002750002024-06-24 10:12AM EDT275.0080.870.000.000.00-200.00%
HD240628C002800002024-06-07 11:23AM EDT280.0047.900.000.000.00-400.00%
HD240628C003000002024-06-10 9:56AM EDT300.0030.430.000.000.00-100.00%
HD240628C003050002024-05-30 3:30PM EDT305.0026.080.000.000.00-100.00%
HD240628C003100002024-06-18 2:42PM EDT310.0045.000.000.000.00-100.00%
HD240628C003150002024-06-10 1:34PM EDT315.0017.840.000.000.00-400.00%
HD240628C003175002024-06-11 2:08PM EDT317.5018.220.000.000.00--00.00%
HD240628C003200002024-06-14 12:31PM EDT320.0025.350.000.000.00-300.00%
HD240628C003225002024-06-21 2:22PM EDT322.5032.550.000.000.00-600.00%
HD240628C003250002024-06-24 10:12AM EDT325.0030.900.000.000.00-200.00%
HD240628C003275002024-06-21 2:21PM EDT327.5027.400.000.000.00-100.00%
HD240628C003300002024-06-24 3:14PM EDT330.0022.970.000.000.00-500.00%
HD240628C003325002024-06-12 10:58AM EDT332.5016.980.000.000.00--00.00%
HD240628C003350002024-06-24 3:14PM EDT335.0017.970.000.000.00-900.00%
HD240628C003375002024-06-24 3:59PM EDT337.5014.100.000.000.00-1000.00%
HD240628C003400002024-06-24 12:38PM EDT340.0012.570.000.000.00-2800.00%
HD240628C003425002024-06-21 3:21PM EDT342.5012.970.000.000.00-800.00%
HD240628C003450002024-06-24 3:57PM EDT345.007.480.000.000.00-4200.00%
HD240628C003475002024-06-24 3:55PM EDT347.505.800.000.000.00-1600.00%
HD240628C003500002024-06-24 3:57PM EDT350.003.850.000.000.00-10500.00%
HD240628C003525002024-06-24 3:58PM EDT352.502.450.000.000.00-16101.56%
HD240628C003550002024-06-24 3:58PM EDT355.001.490.000.000.00-28303.13%
HD240628C003575002024-06-24 3:59PM EDT357.500.800.000.000.00-78503.13%
HD240628C003600002024-06-24 3:56PM EDT360.000.500.000.000.00-1,54806.25%
HD240628C003625002024-06-24 3:59PM EDT362.500.250.000.000.00-23306.25%
HD240628C003650002024-06-24 3:59PM EDT365.000.160.000.000.00-31206.25%
HD240628C003675002024-06-24 3:51PM EDT367.500.120.000.000.00-37012.50%
HD240628C003700002024-06-24 1:09PM EDT370.000.070.000.000.00-49012.50%
HD240628C003750002024-06-24 3:58PM EDT375.000.060.000.000.00-60012.50%
HD240628C003800002024-06-24 11:34AM EDT380.000.030.000.000.00-53012.50%
HD240628C003850002024-06-24 1:42PM EDT385.000.020.000.000.00-1025.00%
HD240628C003900002024-06-24 10:12AM EDT390.000.040.000.000.00-1025.00%
HD240628C003950002024-06-21 12:14PM EDT395.000.040.000.000.00-1025.00%
HD240628C004000002024-06-21 10:18AM EDT400.000.060.000.000.00-1025.00%
HD240628C004300002024-06-24 10:14AM EDT430.000.010.000.000.00-495050.00%
HD240628C004350002024-06-12 9:39AM EDT435.000.040.000.000.00--050.00%
HD240628C004400002024-06-11 12:21PM EDT440.000.040.000.000.00--050.00%
HD240628C004550002024-06-18 1:47PM EDT455.000.020.000.000.00-13050.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240628P002300002024-06-12 10:08AM EDT230.000.050.000.000.00--050.00%
HD240628P002350002024-06-12 10:10AM EDT235.000.050.000.000.00--050.00%
HD240628P002400002024-06-18 1:47PM EDT240.000.010.000.000.00--050.00%
HD240628P002450002024-06-18 2:35PM EDT245.000.010.000.000.00-15050.00%
HD240628P002550002024-05-31 9:56AM EDT255.000.150.000.000.00-10050.00%
HD240628P002600002024-06-12 11:00AM EDT260.000.050.000.000.00-1050.00%
HD240628P002650002024-06-12 11:01AM EDT265.000.050.000.000.00--050.00%
HD240628P002700002024-06-12 11:12AM EDT270.000.050.000.000.00-2050.00%
HD240628P002750002024-06-21 2:26PM EDT275.000.010.000.000.00-3050.00%
HD240628P002800002024-06-24 1:15PM EDT280.000.010.000.000.00-28050.00%
HD240628P002850002024-06-24 9:56AM EDT285.000.010.000.000.00-61050.00%
HD240628P002900002024-06-24 12:32PM EDT290.000.010.000.000.00-21050.00%
HD240628P002950002024-06-06 9:44AM EDT295.000.230.000.000.00-1025.00%
HD240628P003000002024-06-17 10:47AM EDT300.000.100.000.000.00-1025.00%
HD240628P003050002024-06-24 3:53PM EDT305.000.020.000.000.00-5025.00%
HD240628P003100002024-06-24 9:55AM EDT310.000.030.000.000.00-1025.00%
HD240628P003125002024-06-24 11:00AM EDT312.500.040.000.000.00-1025.00%
HD240628P003150002024-06-18 2:58PM EDT315.000.100.000.000.00-18025.00%
HD240628P003200002024-06-24 12:53PM EDT320.000.030.000.000.00-3025.00%
HD240628P003225002024-06-21 1:39PM EDT322.500.070.000.000.00-1012.50%
HD240628P003250002024-06-24 3:42PM EDT325.000.020.000.000.00-11012.50%
HD240628P003275002024-06-24 3:57PM EDT327.500.060.000.000.00-24012.50%
HD240628P003300002024-06-24 3:59PM EDT330.000.090.000.000.00-8012.50%
HD240628P003325002024-06-24 3:52PM EDT332.500.090.000.000.00-5012.50%
HD240628P003350002024-06-24 3:31PM EDT335.000.110.000.000.00-41012.50%
HD240628P003375002024-06-24 1:18PM EDT337.500.160.000.000.00-4306.25%
HD240628P003400002024-06-24 3:59PM EDT340.000.340.000.000.00-6706.25%
HD240628P003425002024-06-24 3:57PM EDT342.500.510.000.000.00-10506.25%
HD240628P003450002024-06-24 3:34PM EDT345.000.790.000.000.00-25303.13%
HD240628P003475002024-06-24 3:59PM EDT347.501.510.000.000.00-19403.13%
HD240628P003500002024-06-24 3:59PM EDT350.002.320.000.000.00-63000.78%
HD240628P003525002024-06-24 3:57PM EDT352.503.460.000.000.00-19600.00%
HD240628P003550002024-06-24 3:59PM EDT355.005.050.000.000.00-18300.00%
HD240628P003575002024-06-24 1:15PM EDT357.506.400.000.000.00-2800.00%
HD240628P003600002024-06-21 3:50PM EDT360.006.300.000.000.00-3700.00%
HD240628P003650002024-05-23 11:50AM EDT365.0039.058.7011.600.00--00.00%
HD240628P003700002024-05-30 3:05PM EDT370.0039.650.000.000.00-500.00%
HD240628P003750002024-05-31 10:36AM EDT375.0044.700.000.000.00-400.00%
HD240628P003800002024-06-17 10:39AM EDT380.0033.490.000.000.00--00.00%