Deutsche Märkte öffnen in 7 Stunden 56 Minuten

The Home Depot, Inc. (HD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
346,84-1,04 (-0,30%)
Börsenschluss: 04:00PM EDT
347,35 +0,51 (+0,15%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240719C002500002024-05-13 3:50PM EDT250.0091.4094.2597.900.00-3063.38%
HD240719C002800002024-04-24 9:32AM EDT280.0059.0044.1547.300.00--00.00%
HD240719C002850002024-05-15 12:19PM EDT285.0064.2861.5065.100.00-1255.60%
HD240719C002900002024-06-12 10:24AM EDT290.0056.6056.7059.700.00-1349.96%
HD240719C002950002024-05-31 12:00PM EDT295.0037.8351.6055.000.00-1247.90%
HD240719C003000002024-06-11 11:30AM EDT300.0035.9446.9550.200.00-11845.23%
HD240719C003050002024-06-12 10:53AM EDT305.0045.5041.8544.650.00-11639.22%
HD240719C003100002024-06-12 10:11AM EDT310.0038.3037.0039.850.00-12836.55%
HD240719C003150002024-06-13 2:37PM EDT315.0033.7032.4035.550.00-13135.65%
HD240719C003200002024-06-13 3:33PM EDT320.0030.5327.6030.200.00-238530.65%
HD240719C003250002024-06-14 9:52AM EDT325.0023.2524.7025.25-2.83-10.85%122427.07%
HD240719C003300002024-06-14 10:04AM EDT330.0018.1319.8021.05-3.51-16.22%938825.64%
HD240719C003350002024-06-14 3:19PM EDT335.0015.6516.4016.95-2.35-13.06%2254623.91%
HD240719C003400002024-06-14 12:54PM EDT340.0011.9012.9013.15-2.00-14.39%1972222.32%
HD240719C003450002024-06-14 3:58PM EDT345.009.609.709.90-1.05-9.86%971,07121.25%
HD240719C003500002024-06-14 3:45PM EDT350.006.927.057.30-0.98-12.41%1551,96320.72%
HD240719C003550002024-06-14 3:54PM EDT355.004.754.905.10-0.95-16.67%3467220.06%
HD240719C003600002024-06-14 3:59PM EDT360.003.303.253.50-0.54-14.06%661,90519.78%
HD240719C003650002024-06-14 3:59PM EDT365.002.142.112.29-0.46-17.69%311,45319.48%
HD240719C003700002024-06-14 3:52PM EDT370.001.341.341.46-0.31-18.79%2474319.32%
HD240719C003750002024-06-14 3:51PM EDT375.000.870.830.95-0.20-18.69%1760719.48%
HD240719C003800002024-06-14 3:14PM EDT380.000.570.520.60-0.13-18.57%4913319.61%
HD240719C003850002024-06-13 2:59PM EDT385.000.440.200.610.00-54721.81%
HD240719C003900002024-06-13 3:25PM EDT390.000.300.110.400.00-510421.97%
HD240719C003950002024-06-12 3:20PM EDT395.000.210.070.600.00-42025.81%
HD240719C004000002024-06-12 3:14PM EDT400.000.240.050.350.00-218625.12%
HD240719C004050002024-06-12 3:17PM EDT405.000.200.040.330.00-21926.64%
HD240719C004100002024-06-12 3:16PM EDT410.000.200.030.300.00-2127.91%
HD240719C004150002024-06-12 3:17PM EDT415.000.170.030.290.00-4229.40%
HD240719C004200002024-06-12 9:42AM EDT420.000.280.020.280.00-2430.86%
HD240719C004250002024-06-12 9:47AM EDT425.000.130.020.270.00--132.28%
HD240719C004300002024-06-12 3:18PM EDT430.000.150.020.260.00--033.62%
HD240719C004350002024-06-12 3:28PM EDT435.000.110.020.250.00--034.91%
HD240719C004400002024-05-29 11:14AM EDT440.000.100.011.340.00--548.66%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240719P001850002024-06-12 1:37PM EDT185.000.010.000.220.00--581.05%
HD240719P001950002024-06-12 1:37PM EDT195.000.020.000.220.00-7774.80%
HD240719P002150002024-05-28 3:57PM EDT215.000.130.000.540.00-1170.61%
HD240719P002350002024-06-12 9:46AM EDT235.000.040.000.090.00-81651.07%
HD240719P002400002024-05-22 3:37PM EDT240.000.100.001.300.00-2264.09%
HD240719P002450002024-05-17 3:38PM EDT245.000.020.001.300.00-1160.99%
HD240719P002500002024-06-12 3:21PM EDT250.000.060.000.060.00-2341.70%
HD240719P002550002024-06-12 3:21PM EDT255.000.050.000.110.00--242.29%
HD240719P002600002024-06-13 10:35AM EDT260.000.010.000.09-0.08-88.89%12738.97%
HD240719P002650002024-06-12 3:20PM EDT265.000.070.030.280.00-2242.68%
HD240719P002700002024-06-12 3:17PM EDT270.000.180.000.300.00-218940.53%
HD240719P002750002024-06-12 3:19PM EDT275.000.100.040.320.00-51438.33%
HD240719P002800002024-06-12 3:18PM EDT280.000.160.040.340.00-27536.13%
HD240719P002850002024-06-12 3:19PM EDT285.000.160.050.360.00-133233.89%
HD240719P002900002024-06-14 1:49PM EDT290.000.100.100.40-0.07-41.18%17131.91%
HD240719P002950002024-06-14 1:58PM EDT295.000.190.080.29-0.04-17.39%123427.74%
HD240719P003000002024-06-14 3:52PM EDT300.000.210.110.29-0.01-4.55%682625.29%
HD240719P003050002024-06-14 2:34PM EDT305.000.360.280.45+0.05+16.13%853524.78%
HD240719P003100002024-06-14 1:21PM EDT310.000.520.370.55+0.10+23.81%1444223.13%
HD240719P003150002024-06-14 3:51PM EDT315.000.630.610.67+0.01+1.61%3473421.40%
HD240719P003200002024-06-14 3:51PM EDT320.000.950.901.00+0.09+10.47%291,09620.64%
HD240719P003250002024-06-14 3:44PM EDT325.001.511.351.50+0.25+19.84%231,80019.98%
HD240719P003300002024-06-14 2:45PM EDT330.002.342.012.16+0.48+25.81%3293319.12%
HD240719P003350002024-06-14 3:29PM EDT335.003.302.973.10+0.59+21.77%7659718.31%
HD240719P003400002024-06-14 3:59PM EDT340.004.504.304.50+0.43+10.57%11936317.76%
HD240719P003450002024-06-14 3:36PM EDT345.006.506.156.30+0.82+14.44%8154817.06%
HD240719P003500002024-06-14 2:05PM EDT350.009.428.508.65+1.43+17.90%4426616.40%
HD240719P003550002024-06-14 1:34PM EDT355.0012.7511.4011.70+2.15+20.28%1417116.07%
HD240719P003600002024-06-14 12:16PM EDT360.0016.9014.8015.25+0.85+5.30%63315.62%
HD240719P003650002024-06-12 2:34PM EDT365.0019.5518.7019.700.00-3316.83%
HD240719P003700002024-06-13 3:40PM EDT370.0022.8622.1025.500.00-2222.69%
HD240719P003750002024-06-05 9:44AM EDT375.0047.3027.4030.100.00-4024.02%
HD240719P003800002024-05-30 3:49PM EDT380.0051.0131.7535.150.00-1026.89%
HD240719P003850002024-05-31 11:46AM EDT385.0054.8837.3040.000.00-1028.78%
HD240719P003900002024-06-03 1:08PM EDT390.0062.9842.2045.050.00-17031.46%
HD240719P004200002024-06-10 11:26AM EDT420.0090.6171.9075.150.00--045.26%
HD240719P004400002024-06-11 9:57AM EDT440.00108.9692.3595.150.00--053.13%