Deutsche Märkte öffnen in 8 Stunden 27 Minuten

The Home Depot, Inc. (HD)

NYSE - Nasdaq Echtzeitpreis. 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
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240920C001750002024-04-01 2:53PM EDT175.00196.27158.30162.100.00--10.00%
HD240920C001900002024-03-22 2:10PM EDT190.00204.37145.35149.600.00-110.00%
HD240920C002200002024-05-13 10:35AM EDT220.00126.74125.50128.950.00-2156.98%
HD240920C002250002024-03-04 3:57PM EDT225.00159.30135.55140.300.00-201100.66%
HD240920C002300002024-05-13 3:51PM EDT230.00112.65115.65119.300.00-38954.19%
HD240920C002350002024-03-04 3:58PM EDT235.00149.45126.00130.700.00-696994.62%
HD240920C002400002024-03-01 2:06PM EDT240.00146.28145.00149.500.00-12142.45%
HD240920C002500002024-03-19 1:35PM EDT250.00132.5285.3588.650.00-4200.00%
HD240920C002550002024-03-22 1:13PM EDT255.00141.6583.1587.200.00-390.00%
HD240920C002600002024-05-29 2:16PM EDT260.0067.5088.6591.900.00-2649.87%
HD240920C002650002024-05-29 3:54PM EDT265.0063.7283.4086.800.00-191947.13%
HD240920C002700002024-05-23 10:33AM EDT270.0060.1078.6582.050.00-4445.44%
HD240920C002750002024-05-29 9:36AM EDT275.0052.8574.2077.150.00-3643.31%
HD240920C002800002024-05-29 1:45PM EDT280.0048.8568.9072.350.00-6741.44%
HD240920C002850002024-06-12 9:42AM EDT285.0068.6164.4067.600.00-1639.67%
HD240920C002900002024-05-20 9:49AM EDT290.0053.8659.4062.200.00-22336.30%
HD240920C002950002024-06-12 2:44PM EDT295.0057.2054.7557.700.00-11835.10%
HD240920C003000002024-06-10 3:31PM EDT300.0039.0050.2053.100.00-111833.57%
HD240920C003050002024-06-13 2:48PM EDT305.0048.0047.2048.150.00-122231.24%
HD240920C003100002024-06-13 9:56AM EDT310.0040.8842.1044.050.00-114030.55%
HD240920C003150002024-06-14 10:32AM EDT315.0034.3038.3039.65+9.20+36.65%17229.11%
HD240920C003200002024-06-14 2:52PM EDT320.0033.4634.5535.60-0.86-2.51%123828.15%
HD240920C003250002024-06-13 2:16PM EDT325.0031.6530.7531.750.00-313927.31%
HD240920C003300002024-06-14 10:28AM EDT330.0024.8026.2027.60-3.25-11.59%174925.79%
HD240920C003350002024-06-14 2:52PM EDT335.0022.6123.5024.25-1.99-8.09%722325.26%
HD240920C003400002024-06-13 2:24PM EDT340.0021.1519.5021.300.00-555225.03%
HD240920C003450002024-06-14 1:41PM EDT345.0016.3917.4017.70-2.06-11.17%2946623.57%
HD240920C003500002024-06-14 3:51PM EDT350.0014.4214.7014.95-1.35-8.56%271,46123.01%
HD240920C003550002024-06-14 1:40PM EDT355.0011.3512.3012.50-2.00-14.98%762322.53%
HD240920C003600002024-06-14 2:50PM EDT360.009.6010.0010.40-1.20-11.11%101,03122.21%
HD240920C003650002024-06-14 3:41PM EDT365.008.058.108.50-0.22-2.66%486721.82%
HD240920C003700002024-06-14 11:42AM EDT370.005.756.606.90-1.40-19.58%476721.53%
HD240920C003750002024-06-14 1:21PM EDT375.005.005.155.50-0.58-10.39%41,03721.21%
HD240920C003800002024-06-14 1:41PM EDT380.003.794.154.35-0.63-14.25%624020.96%
HD240920C003850002024-06-14 10:14AM EDT385.002.752.814.40-0.90-24.66%164022.79%
HD240920C003900002024-06-13 2:36PM EDT390.002.672.462.740.00-247120.80%
HD240920C003950002024-06-13 1:27PM EDT395.001.871.872.130.00-4025520.69%
HD240920C004000002024-06-13 2:38PM EDT400.001.551.441.610.00-1151720.50%
HD240920C004050002024-06-13 3:11PM EDT405.001.201.071.310.00-36220.72%
HD240920C004100002024-06-14 3:15PM EDT410.000.870.811.05+0.15+20.83%219320.88%
HD240920C004150002024-06-12 3:38PM EDT415.000.540.430.830.00-48220.98%
HD240920C004200002024-06-14 3:14PM EDT420.000.560.210.770.00-31,04721.75%
HD240920C004300002024-06-14 3:14PM EDT430.000.320.190.57-0.06-15.79%211522.58%
HD240920C004400002024-06-14 3:14PM EDT440.000.380.110.37+0.11+40.74%310422.85%
HD240920C004500002024-06-14 3:13PM EDT450.000.170.030.39-0.02-10.53%3264424.82%
HD240920C004600002024-06-14 3:13PM EDT460.000.100.030.32-0.06-37.50%243825.78%
HD240920C004700002024-06-14 3:14PM EDT470.000.090.010.32-0.05-35.71%21927.42%
HD240920C004800002024-06-14 3:14PM EDT480.000.070.000.310.00-22028.86%
HD240920C004900002024-06-14 3:14PM EDT490.000.050.010.29-0.03-37.50%22730.13%
HD240920C005000002024-06-13 3:25PM EDT500.000.050.000.270.00-2631.30%
HD240920C005200002024-04-09 11:17AM EDT520.000.110.002.170.00-21047.74%
HD240920C005400002024-05-30 3:56PM EDT540.000.050.002.160.00-2851.04%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240920P001450002024-06-04 9:30AM EDT145.000.010.001.170.00-11380.42%
HD240920P001500002024-05-14 10:11AM EDT150.000.010.000.000.00-101125.00%
HD240920P001550002024-03-28 12:59PM EDT155.000.150.000.690.00-2269.39%
HD240920P001600002024-02-06 11:11AM EDT160.000.190.000.610.00-2565.77%
HD240920P001650002024-02-13 4:05PM EDT165.000.260.000.700.00-2664.55%
HD240920P001700002024-02-15 2:59PM EDT170.000.200.000.710.00-2362.26%
HD240920P001750002024-06-10 3:34PM EDT175.000.070.002.160.00-21471.17%
HD240920P001800002024-06-10 3:34PM EDT180.000.110.000.900.00-21559.67%
HD240920P001850002024-06-14 3:16PM EDT185.000.040.000.090.00-2946.97%
HD240920P001900002024-06-14 3:15PM EDT190.000.050.000.18+0.02+66.67%21448.83%
HD240920P001950002024-06-14 3:15PM EDT195.000.060.000.26-0.02-25.00%5949.17%
HD240920P002000002024-06-14 3:15PM EDT200.000.070.000.18+0.01+16.67%22745.02%
HD240920P002050002024-06-14 3:14PM EDT205.000.120.030.33+0.01+9.09%21346.78%
HD240920P002100002024-06-14 3:15PM EDT210.000.110.010.33-0.02-15.38%26444.85%
HD240920P002150002024-06-14 3:15PM EDT215.000.160.040.35+0.05+45.45%21,05943.31%
HD240920P002200002024-06-14 3:15PM EDT220.000.110.000.200.00-25338.43%
HD240920P002250002024-06-14 3:15PM EDT225.000.180.050.38+0.06+50.00%22,02940.14%
HD240920P002300002024-06-14 3:16PM EDT230.000.160.060.80+0.01+6.67%28543.21%
HD240920P002350002024-06-14 3:16PM EDT235.000.200.080.25+0.02+11.11%23334.40%
HD240920P002400002024-06-14 3:16PM EDT240.000.230.150.51+0.03+15.00%21,26336.45%
HD240920P002450002024-06-14 3:17PM EDT245.000.280.120.50+0.02+7.69%23234.55%
HD240920P002500002024-06-14 3:16PM EDT250.000.330.250.91-0.08-19.51%27436.46%
HD240920P002550002024-06-14 3:17PM EDT255.000.380.180.62-0.07-15.56%22632.25%
HD240920P002600002024-06-14 1:57PM EDT260.000.500.210.70+0.07+16.28%215731.18%
HD240920P002650002024-06-14 3:30PM EDT265.000.520.260.71+0.01+1.96%21,04629.52%
HD240920P002700002024-06-13 3:24PM EDT270.000.620.351.040.00-325429.96%
HD240920P002750002024-06-14 12:01PM EDT275.000.840.670.85+0.11+15.07%175827.00%
HD240920P002800002024-06-14 3:59PM EDT280.000.950.731.060.00-593126.47%
HD240920P002850002024-06-12 2:20PM EDT285.001.140.931.270.00-117425.71%
HD240920P002900002024-06-14 12:57PM EDT290.001.541.181.54+0.24+18.46%31,64225.03%
HD240920P002950002024-06-14 10:29AM EDT295.002.051.591.87+0.45+28.12%1031924.37%
HD240920P003000002024-06-14 1:30PM EDT300.002.231.932.28+0.17+8.25%1,01263723.75%
HD240920P003050002024-06-13 2:29PM EDT305.002.452.542.780.00-537023.15%
HD240920P003100002024-06-12 10:37AM EDT310.003.153.203.400.00-432722.59%
HD240920P003150002024-06-13 1:58PM EDT315.003.903.954.200.00-320922.16%
HD240920P003200002024-06-13 1:58PM EDT320.004.804.555.100.00-31,10121.63%
HD240920P003250002024-06-14 3:26PM EDT325.006.306.006.20+0.35+5.88%2565021.15%
HD240920P003300002024-06-14 11:47AM EDT330.008.507.308.20+1.45+20.57%141321.80%
HD240920P003350002024-06-14 3:42PM EDT335.009.178.409.40+0.77+9.17%439520.78%
HD240920P003400002024-06-14 3:42PM EDT340.0010.9810.6010.85+0.83+8.18%2543019.84%
HD240920P003450002024-06-14 1:02PM EDT345.0013.4512.6012.85+0.10+0.75%916419.34%
HD240920P003500002024-06-14 3:13PM EDT350.0015.7514.9015.20+1.20+8.25%730618.94%
HD240920P003550002024-06-14 11:55AM EDT355.0019.4517.5517.80+0.95+5.14%270918.48%
HD240920P003600002024-06-13 11:38AM EDT360.0021.5019.7020.750.00-196018.09%
HD240920P003650002024-06-13 3:33PM EDT365.0022.8023.0523.950.00-161917.62%
HD240920P003700002024-06-12 2:51PM EDT370.0028.0525.8528.200.00-184518.47%
HD240920P003750002024-06-03 9:38AM EDT375.0044.5029.5031.650.00-213917.54%
HD240920P003800002024-06-10 3:02PM EDT380.0046.8534.3035.800.00-102317.46%
HD240920P003850002024-06-10 3:02PM EDT385.0051.3538.1539.600.00-307215.92%
HD240920P003900002024-06-10 2:56PM EDT390.0056.6542.5045.400.00-252319.58%
HD240920P003950002024-06-11 2:58PM EDT395.0061.2046.7550.300.00-322420.75%
HD240920P004000002024-06-07 3:50PM EDT400.0073.4651.4055.500.00-2222.70%
HD240920P004050002024-06-07 3:50PM EDT405.0078.4857.3060.100.00-2022.88%
HD240920P004100002023-12-29 11:46AM EDT410.0065.4555.9557.300.00-210.00%
HD240920P004150002023-12-27 4:31PM EDT415.0067.1060.2562.150.00--00.00%
HD240920P004200002024-05-31 3:42PM EDT420.0088.9771.5575.200.00-6026.99%
HD240920P004300002024-05-31 3:42PM EDT430.0098.9980.8585.500.00-6030.38%
HD240920P005200002024-04-19 3:28PM EDT520.00185.390.000.000.00-200.00%