Deutsche Märkte geschlossen

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
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD241115C001700002024-05-13 11:25AM EDT170.00175.91174.90177.950.00-8059.01%
HD241115C002300002024-04-24 11:07AM EDT230.00107.6496.3099.150.00--20.00%
HD241115C002400002024-05-20 1:32PM EDT240.00102.44109.10112.450.00-1349.23%
HD241115C002500002024-06-03 1:51PM EDT250.0083.9499.45102.850.00-111146.05%
HD241115C002600002024-05-13 3:47PM EDT260.0086.2587.8591.050.00-4237.56%
HD241115C002700002024-05-29 1:01PM EDT270.0061.5580.9583.250.00-1638.78%
HD241115C002750002024-06-03 12:28PM EDT275.0060.4076.1079.050.00-23038.37%
HD241115C002800002024-06-05 2:03PM EDT280.0057.5071.5575.000.00-12038.10%
HD241115C002850002024-05-28 1:38PM EDT285.0051.5567.1069.700.00-8935.50%
HD241115C002900002024-05-29 12:57PM EDT290.0045.1563.9565.200.00-111634.31%
HD241115C002950002024-06-12 10:02AM EDT295.0059.9559.0060.700.00-11133.06%
HD241115C003000002024-06-14 12:16PM EDT300.0053.7454.7056.70-0.41-0.76%2111932.51%
HD241115C003050002024-06-13 10:43AM EDT305.0049.9051.5052.350.00-82931.33%
HD241115C003100002024-06-13 12:14PM EDT310.0046.0546.4048.250.00-567730.42%
HD241115C003150002024-06-13 11:48AM EDT315.0042.3543.5544.350.00-226129.67%
HD241115C003200002024-06-12 12:48PM EDT320.0039.1538.9540.500.00-124728.85%
HD241115C003250002024-06-13 12:10PM EDT325.0034.7535.3037.000.00-97928.33%
HD241115C003300002024-06-13 2:56PM EDT330.0029.7531.9033.65-3.86-11.48%150927.84%
HD241115C003350002024-06-13 3:51PM EDT335.0028.6129.0031.35-2.34-7.56%19128.41%
HD241115C003400002024-06-14 3:39PM EDT340.0026.0525.5026.85-0.55-2.07%29526.26%
HD241115C003450002024-06-13 3:54PM EDT345.0024.3423.1023.950.00-2910025.79%
HD241115C003500002024-06-13 2:29PM EDT350.0019.2320.4021.10-2.77-12.59%153225.18%
HD241115C003550002024-06-14 3:39PM EDT355.0017.9018.0519.35-0.95-5.04%213625.62%
HD241115C003600002024-06-14 1:32PM EDT360.0015.2015.2016.45-0.80-5.00%961724.58%
HD241115C003650002024-06-13 3:26PM EDT365.0014.5013.8014.250.00-213124.12%
HD241115C003700002024-06-13 1:54PM EDT370.0011.9211.8512.400.00-227223.87%
HD241115C003750002024-06-13 3:50PM EDT375.0010.759.7510.550.00-431123.41%
HD241115C003800002024-06-13 3:54PM EDT380.008.307.608.95-0.82-8.99%170323.04%
HD241115C003850002024-06-14 11:54AM EDT385.006.507.257.60-0.20-2.99%313722.79%
HD241115C003900002024-06-14 12:19PM EDT390.005.585.306.40-0.75-11.85%414422.53%
HD241115C003950002024-06-14 9:30AM EDT395.005.004.955.35-0.60-10.71%219322.29%
HD241115C004000002024-06-14 3:49PM EDT400.004.254.054.45-0.40-8.60%126322.08%
HD241115C004050002024-06-13 12:14PM EDT405.003.193.253.700.00-212621.92%
HD241115C004100002024-06-13 2:22PM EDT410.002.972.843.050.00-111221.75%
HD241115C004150002024-06-13 1:03PM EDT415.002.152.302.780.00-442422.23%
HD241115C004200002024-06-12 9:31AM EDT420.002.001.812.110.00-104921.64%
HD241115C004250002024-06-12 3:48PM EDT425.001.371.391.750.00-11921.61%
HD241115C004300002024-06-14 3:08PM EDT430.001.251.101.47+0.73+140.38%106321.66%
HD241115C004350002024-06-06 3:31PM EDT435.000.540.871.220.00-22321.66%
HD241115C004400002024-06-14 3:11PM EDT440.000.840.690.94+0.36+75.00%25921.36%
HD241115C004450002024-06-14 3:11PM EDT445.000.700.431.05+0.30+75.00%21222.63%
HD241115C004500002024-06-14 3:11PM EDT450.000.570.290.85-0.09-13.64%21822.52%
HD241115C004550002024-06-14 3:10PM EDT455.000.490.261.56-0.15-23.44%21126.19%
HD241115C004600002024-06-14 3:10PM EDT460.000.400.200.67-0.04-9.09%211723.04%
HD241115C004650002024-06-14 3:08PM EDT465.000.370.180.92-0.05-11.90%2525.10%
HD241115C004700002024-06-14 3:08PM EDT470.000.340.150.82-0.01-2.86%215425.31%
HD241115C004750002024-06-14 3:08PM EDT475.000.310.130.52-0.03-8.82%24724.13%
HD241115C004800002024-06-14 3:08PM EDT480.000.280.110.490.00-2724.56%
HD241115C004900002024-06-14 3:08PM EDT490.000.260.080.46+0.08+44.44%2825.60%
HD241115C005000002024-06-14 3:08PM EDT500.000.150.070.39-0.07-31.82%2126.20%
HD241115C005200002024-06-14 3:08PM EDT520.000.150.050.36+0.07+87.50%215128.21%
HD241115C005400002024-06-14 3:10PM EDT540.000.080.000.330.00-2230.05%
HD241115C005600002024-06-14 3:10PM EDT560.000.060.000.59+0.01+20.00%2134.77%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD241115P001650002024-06-14 3:12PM EDT165.000.030.000.12-0.05-62.50%2145.07%
HD241115P001700002024-06-14 3:13PM EDT170.000.050.020.13-0.05-50.00%2143.75%
HD241115P001750002024-06-14 3:12PM EDT175.000.140.000.14-0.01-6.67%2142.48%
HD241115P001800002024-06-14 3:12PM EDT180.000.100.000.13-0.05-33.33%21240.53%
HD241115P001850002024-06-14 3:12PM EDT185.000.160.060.16+0.07+77.78%2239.89%
HD241115P001900002024-06-14 3:10PM EDT190.000.170.050.38-0.03-15.00%2242.92%
HD241115P001950002024-06-14 3:10PM EDT195.000.220.060.22+0.01+4.76%2238.31%
HD241115P002000002024-06-14 3:11PM EDT200.000.200.080.410.00-2540.04%
HD241115P002100002024-06-14 3:12PM EDT210.000.320.100.30+0.05+18.52%22035.25%
HD241115P002200002024-06-14 3:13PM EDT220.000.320.180.56+0.02+6.67%24735.45%
HD241115P002300002024-06-14 3:13PM EDT230.000.440.280.70+0.04+10.00%23633.63%
HD241115P002400002024-06-14 3:13PM EDT240.000.610.400.71+0.05+8.93%24330.68%
HD241115P002500002024-06-14 3:39PM EDT250.000.930.711.02+0.17+22.37%111729.68%
HD241115P002600002024-06-10 3:44PM EDT260.001.590.801.550.00-15729.13%
HD241115P002700002024-06-14 3:39PM EDT270.001.631.501.66+0.25+18.12%11,48726.42%
HD241115P002750002024-06-12 9:56AM EDT275.001.651.771.950.00-7620225.87%
HD241115P002800002024-06-12 9:31AM EDT280.001.571.922.350.00-1047425.50%
HD241115P002850002024-06-07 9:30AM EDT285.004.652.432.740.00-221424.92%
HD241115P002900002024-06-12 1:12PM EDT290.003.002.783.900.00-1012325.94%
HD241115P002950002024-06-13 1:32PM EDT295.003.343.453.650.00-314523.66%
HD241115P003000002024-06-14 3:56PM EDT300.004.254.104.30+0.25+6.25%132923.21%
HD241115P003050002024-06-12 10:38AM EDT305.004.554.155.000.00-223022.67%
HD241115P003100002024-06-13 3:51PM EDT310.006.055.605.85+0.45+8.04%232222.21%
HD241115P003150002024-06-14 9:56AM EDT315.007.056.457.30+0.35+5.22%114322.46%
HD241115P003200002024-06-14 12:38PM EDT320.008.407.308.00+0.85+11.26%1710121.38%
HD241115P003250002024-06-13 3:47PM EDT325.008.858.5510.100.00-1416122.00%
HD241115P003300002024-06-14 10:12AM EDT330.0011.9010.5010.85+0.99+9.07%323620.66%
HD241115P003350002024-06-12 12:26PM EDT335.0012.2811.9513.200.00-217321.06%
HD241115P003400002024-06-13 3:50PM EDT340.0015.1513.0515.15+1.60+11.81%330720.73%
HD241115P003450002024-06-13 10:15AM EDT345.0016.8016.0016.800.00-611819.84%
HD241115P003500002024-06-13 2:23PM EDT350.0017.9518.3518.900.00-88019.22%
HD241115P003550002024-05-20 9:32AM EDT355.0024.8019.7521.450.00-113418.85%
HD241115P003600002024-06-14 12:53PM EDT360.0024.8023.1524.05+0.40+1.64%26018.26%
HD241115P003650002024-06-04 10:26AM EDT365.0038.3826.4527.750.00-1818.70%
HD241115P003700002024-06-13 11:15AM EDT370.0031.6528.6531.000.00-43618.36%
HD241115P003750002024-06-13 2:32PM EDT375.0032.3031.9534.400.00-23417.92%
HD241115P003800002024-05-28 2:31PM EDT380.0054.9036.2537.300.00-1616.39%
HD241115P003850002024-06-13 2:33PM EDT385.0039.6040.0541.550.00-2316.52%
HD241115P003900002024-06-13 2:33PM EDT390.0043.6043.9046.550.00-2217.79%
HD241115P003950002024-06-03 9:37AM EDT395.0064.3048.3050.500.00-5116.96%
HD241115P004000002024-06-07 11:37AM EDT400.0073.2053.0555.550.00-4018.19%
HD241115P004050002024-06-06 2:48PM EDT405.0072.9057.2060.250.00-2118.59%
HD241115P004650002024-06-03 3:39PM EDT465.00136.72116.95120.150.00-10029.31%
HD241115P004700002024-06-03 3:39PM EDT470.00141.74121.95125.150.00-5030.12%