Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.535,35 +1.412,27 (+2,27%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115C00170000 | 2024-05-13 11:25AM EDT | 170.00 | 175.91 | 174.90 | 177.95 | 0.00 | - | 8 | 0 | 0.00% |
| HD241115C00200000 | 2024-07-17 2:00PM EDT | 200.00 | 175.12 | 159.00 | 162.25 | 0.00 | - | - | 5 | 57.69% |
| HD241115C00230000 | 2024-04-24 11:07AM EDT | 230.00 | 107.64 | 97.35 | 99.90 | 0.00 | - | - | 2 | 0.00% |
| HD241115C00240000 | 2024-05-20 1:32PM EDT | 240.00 | 102.44 | 116.65 | 120.05 | 0.00 | - | 1 | 3 | 36.82% |
| HD241115C00250000 | 2024-06-03 1:51PM EDT | 250.00 | 83.94 | 86.40 | 90.30 | 0.00 | - | 11 | 11 | 0.00% |
| HD241115C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 86.25 | 87.70 | 91.50 | 0.00 | - | 4 | 2 | 0.00% |
| HD241115C00270000 | 2024-07-12 1:32PM EDT | 270.00 | 96.61 | 91.05 | 94.60 | 0.00 | - | 4 | 10 | 45.76% |
| HD241115C00275000 | 2024-07-12 1:29PM EDT | 275.00 | 91.82 | 86.50 | 89.90 | 0.00 | - | 14 | 30 | 44.38% |
| HD241115C00280000 | 2024-07-12 1:29PM EDT | 280.00 | 87.15 | 82.70 | 85.15 | 0.00 | - | 14 | 25 | 42.83% |
| HD241115C00285000 | 2024-05-28 1:38PM EDT | 285.00 | 51.55 | 62.05 | 65.35 | 0.00 | - | 8 | 9 | 0.00% |
| HD241115C00290000 | 2024-07-08 10:25AM EDT | 290.00 | 55.40 | 73.30 | 76.05 | 0.00 | - | 16 | 28 | 40.55% |
| HD241115C00295000 | 2024-07-08 10:25AM EDT | 295.00 | 51.20 | 68.45 | 71.55 | 0.00 | - | 5 | 21 | 39.40% |
| HD241115C00300000 | 2024-07-26 2:42PM EDT | 300.00 | 65.00 | 65.25 | 66.70 | +2.25 | +3.59% | 1 | 101 | 37.47% |
| HD241115C00305000 | 2024-06-20 9:44AM EDT | 305.00 | 57.75 | 63.90 | 65.15 | 0.00 | - | 20 | 19 | 41.63% |
| HD241115C00310000 | 2024-07-16 10:21AM EDT | 310.00 | 62.02 | 56.65 | 58.15 | 0.00 | - | 1 | 67 | 35.68% |
| HD241115C00315000 | 2024-07-17 12:24PM EDT | 315.00 | 65.08 | 52.55 | 53.60 | 0.00 | - | 2 | 62 | 34.13% |
| HD241115C00320000 | 2024-07-17 10:19AM EDT | 320.00 | 56.00 | 48.50 | 50.45 | 0.00 | - | 1 | 55 | 34.80% |
| HD241115C00325000 | 2024-07-26 12:59PM EDT | 325.00 | 46.31 | 44.65 | 46.45 | +5.51 | +13.50% | 1 | 80 | 33.88% |
| HD241115C00330000 | 2024-07-25 9:44AM EDT | 330.00 | 34.73 | 40.15 | 41.90 | 0.00 | - | 1 | 495 | 32.02% |
| HD241115C00335000 | 2024-07-22 12:36PM EDT | 335.00 | 38.70 | 37.35 | 38.85 | 0.00 | - | 11 | 125 | 32.21% |
| HD241115C00340000 | 2024-07-25 3:43PM EDT | 340.00 | 31.85 | 33.95 | 35.40 | 0.00 | - | 2 | 110 | 31.63% |
| HD241115C00345000 | 2024-07-25 3:43PM EDT | 345.00 | 31.73 | 30.30 | 32.00 | +2.98 | +10.37% | 1 | 155 | 30.93% |
| HD241115C00350000 | 2024-07-25 9:30AM EDT | 350.00 | 28.60 | 26.65 | 28.45 | +6.85 | +31.49% | 31 | 590 | 29.86% |
| HD241115C00355000 | 2024-07-24 11:13AM EDT | 355.00 | 25.21 | 24.85 | 25.30 | +3.41 | +15.64% | 2 | 245 | 29.13% |
| HD241115C00360000 | 2024-07-25 2:21PM EDT | 360.00 | 21.77 | 22.15 | 22.60 | +1.37 | +6.72% | 1 | 590 | 28.76% |
| HD241115C00365000 | 2024-07-26 3:51PM EDT | 365.00 | 19.99 | 19.70 | 20.05 | +2.09 | +11.68% | 62 | 254 | 28.37% |
| HD241115C00370000 | 2024-07-26 3:49PM EDT | 370.00 | 17.35 | 17.30 | 17.70 | +1.70 | +10.86% | 54 | 1,048 | 28.01% |
| HD241115C00375000 | 2024-07-26 3:58PM EDT | 375.00 | 15.30 | 14.15 | 15.95 | +0.80 | +5.52% | 5 | 290 | 28.20% |
| HD241115C00380000 | 2024-07-26 10:33AM EDT | 380.00 | 13.00 | 12.35 | 13.95 | +0.50 | +4.00% | 6 | 765 | 27.86% |
| HD241115C00385000 | 2024-07-26 1:36PM EDT | 385.00 | 11.80 | 10.65 | 11.95 | +1.45 | +14.01% | 5 | 156 | 27.30% |
| HD241115C00390000 | 2024-07-25 2:37PM EDT | 390.00 | 10.35 | 9.10 | 10.60 | +1.55 | +17.61% | 1 | 341 | 27.39% |
| HD241115C00395000 | 2024-07-26 10:41AM EDT | 395.00 | 8.30 | 7.50 | 9.15 | +0.60 | +7.79% | 4 | 209 | 27.15% |
| HD241115C00400000 | 2024-07-26 1:36PM EDT | 400.00 | 7.55 | 6.95 | 8.35 | +1.96 | +35.06% | 4 | 716 | 27.68% |
| HD241115C00405000 | 2024-07-25 1:43PM EDT | 405.00 | 5.45 | 6.05 | 7.20 | 0.00 | - | 11 | 934 | 27.50% |
| HD241115C00410000 | 2024-07-26 2:55PM EDT | 410.00 | 5.20 | 5.15 | 6.40 | +1.54 | +42.08% | 1 | 231 | 27.71% |
| HD241115C00415000 | 2024-07-25 12:52PM EDT | 415.00 | 4.65 | 4.40 | 4.75 | +0.50 | +12.05% | 1 | 450 | 26.18% |
| HD241115C00420000 | 2024-07-23 3:44PM EDT | 420.00 | 3.10 | 3.70 | 4.05 | 0.00 | - | 52 | 89 | 26.12% |
| HD241115C00425000 | 2024-07-25 2:14PM EDT | 425.00 | 2.69 | 2.62 | 3.45 | 0.00 | - | 1 | 39 | 26.09% |
| HD241115C00430000 | 2024-07-18 3:06PM EDT | 430.00 | 3.35 | 2.56 | 2.99 | 0.00 | - | 1 | 170 | 26.22% |
| HD241115C00435000 | 2024-07-17 12:32PM EDT | 435.00 | 3.30 | 2.19 | 2.57 | 0.00 | - | 3 | 25 | 26.29% |
| HD241115C00440000 | 2024-07-26 3:46PM EDT | 440.00 | 1.94 | 1.85 | 2.19 | +0.36 | +22.78% | 72 | 183 | 26.32% |
| HD241115C00445000 | 2024-07-18 2:34PM EDT | 445.00 | 1.76 | 1.55 | 1.71 | 0.00 | - | 2 | 33 | 25.83% |
| HD241115C00450000 | 2024-07-26 10:11AM EDT | 450.00 | 1.35 | 1.31 | 1.63 | +0.50 | +58.82% | 10 | 24 | 26.55% |
| HD241115C00455000 | 2024-07-24 3:51PM EDT | 455.00 | 0.74 | 1.11 | 1.23 | 0.00 | - | 2 | 12 | 25.95% |
| HD241115C00460000 | 2024-07-25 3:19PM EDT | 460.00 | 0.90 | 0.93 | 1.06 | +0.08 | +9.76% | 3 | 116 | 26.10% |
| HD241115C00465000 | 2024-07-25 2:55PM EDT | 465.00 | 0.67 | 0.74 | 1.12 | 0.00 | - | 2 | 12 | 27.28% |
| HD241115C00470000 | 2024-07-25 2:51PM EDT | 470.00 | 0.43 | 0.35 | 0.96 | 0.00 | - | 3 | 163 | 27.36% |
| HD241115C00475000 | 2024-07-26 2:43PM EDT | 475.00 | 0.60 | 0.37 | 0.88 | +0.23 | +62.16% | 2 | 50 | 27.76% |
| HD241115C00480000 | 2024-07-26 1:30PM EDT | 480.00 | 0.52 | 0.33 | 0.78 | +0.05 | +10.64% | 2 | 8 | 27.99% |
| HD241115C00490000 | 2024-07-26 2:41PM EDT | 490.00 | 0.45 | 0.19 | 0.67 | +0.07 | +18.42% | 2 | 11 | 28.85% |
| HD241115C00500000 | 2024-07-26 2:40PM EDT | 500.00 | 0.30 | 0.14 | 0.55 | +0.02 | +7.14% | 2 | 3 | 29.43% |
| HD241115C00520000 | 2024-07-26 2:39PM EDT | 520.00 | 0.24 | 0.09 | 0.46 | +0.02 | +9.09% | 2 | 156 | 31.43% |
| HD241115C00540000 | 2024-07-26 2:39PM EDT | 540.00 | 0.14 | 0.05 | 0.40 | -0.01 | -6.67% | 2 | 11 | 33.42% |
| HD241115C00560000 | 2024-07-26 2:39PM EDT | 560.00 | 0.17 | 0.03 | 0.37 | +0.03 | +21.43% | 2 | 15 | 35.52% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00165000 | 2024-06-14 3:13PM EDT | 165.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 55.08% |
| HD241115P00170000 | 2024-06-14 3:13PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 53.13% |
| HD241115P00175000 | 2024-06-14 3:12PM EDT | 175.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 51.37% |
| HD241115P00180000 | 2024-07-08 12:29PM EDT | 180.00 | 0.15 | 0.00 | 1.37 | 0.00 | - | 2 | 12 | 61.72% |
| HD241115P00185000 | 2024-07-03 12:27PM EDT | 185.00 | 0.22 | 0.00 | 1.38 | 0.00 | - | 2 | 1 | 59.57% |
| HD241115P00190000 | 2024-07-10 1:29PM EDT | 190.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 57.57% |
| HD241115P00195000 | 2024-07-11 1:23PM EDT | 195.00 | 0.13 | 0.00 | 1.42 | 0.00 | - | 2 | 4 | 55.59% |
| HD241115P00200000 | 2024-07-11 1:21PM EDT | 200.00 | 0.14 | 0.05 | 1.82 | 0.00 | - | 2 | 7 | 56.01% |
| HD241115P00210000 | 2024-07-26 2:41PM EDT | 210.00 | 0.20 | 0.09 | 0.46 | -0.01 | -4.76% | 2 | 22 | 46.34% |
| HD241115P00220000 | 2024-07-26 2:41PM EDT | 220.00 | 0.25 | 0.13 | 0.54 | -0.02 | -7.41% | 2 | 51 | 43.80% |
| HD241115P00230000 | 2024-07-26 2:41PM EDT | 230.00 | 0.35 | 0.18 | 0.64 | -0.02 | -5.41% | 2 | 36 | 41.41% |
| HD241115P00240000 | 2024-07-26 2:41PM EDT | 240.00 | 0.54 | 0.25 | 0.78 | +0.05 | +10.20% | 2 | 67 | 39.23% |
| HD241115P00250000 | 2024-07-26 2:43PM EDT | 250.00 | 0.67 | 0.36 | 0.95 | -0.02 | -2.90% | 2 | 164 | 37.11% |
| HD241115P00260000 | 2024-07-26 11:49AM EDT | 260.00 | 0.80 | 0.55 | 1.84 | -0.15 | -15.79% | 9 | 93 | 38.60% |
| HD241115P00270000 | 2024-07-25 3:19PM EDT | 270.00 | 1.10 | 0.91 | 1.65 | -0.23 | -17.29% | 20 | 1,551 | 34.06% |
| HD241115P00275000 | 2024-07-17 10:24AM EDT | 275.00 | 0.93 | 1.08 | 1.56 | 0.00 | - | 2 | 210 | 31.89% |
| HD241115P00280000 | 2024-07-24 10:46AM EDT | 280.00 | 1.46 | 1.33 | 1.92 | 0.00 | - | 2 | 478 | 31.65% |
| HD241115P00285000 | 2024-07-15 3:36PM EDT | 285.00 | 1.42 | 1.62 | 2.18 | 0.00 | - | 3 | 233 | 30.82% |
| HD241115P00290000 | 2024-07-24 2:00PM EDT | 290.00 | 2.34 | 1.49 | 2.52 | 0.00 | - | 7 | 212 | 30.15% |
| HD241115P00295000 | 2024-07-22 12:41PM EDT | 295.00 | 2.65 | 2.51 | 2.90 | +0.54 | +25.59% | 1 | 191 | 29.46% |
| HD241115P00300000 | 2024-07-25 2:25PM EDT | 300.00 | 3.34 | 2.87 | 3.45 | 0.00 | - | 1 | 432 | 29.06% |
| HD241115P00305000 | 2024-07-26 12:48PM EDT | 305.00 | 3.68 | 3.55 | 4.00 | +0.95 | +34.80% | 1 | 168 | 28.47% |
| HD241115P00310000 | 2024-07-26 12:48PM EDT | 310.00 | 4.33 | 4.20 | 4.70 | +1.93 | +80.42% | 1 | 313 | 28.03% |
| HD241115P00315000 | 2024-07-25 2:45PM EDT | 315.00 | 5.68 | 3.95 | 5.50 | 0.00 | - | 73 | 275 | 27.60% |
| HD241115P00320000 | 2024-07-24 11:25AM EDT | 320.00 | 5.99 | 5.25 | 6.40 | 0.00 | - | 1 | 381 | 27.14% |
| HD241115P00325000 | 2024-07-24 3:50PM EDT | 325.00 | 8.55 | 6.30 | 7.45 | 0.00 | - | 6 | 171 | 26.74% |
| HD241115P00330000 | 2024-07-25 3:45PM EDT | 330.00 | 9.35 | 8.25 | 8.65 | 0.00 | - | 3 | 269 | 26.35% |
| HD241115P00335000 | 2024-07-24 11:25AM EDT | 335.00 | 9.76 | 9.40 | 9.95 | 0.00 | - | 1 | 318 | 25.89% |
| HD241115P00340000 | 2024-07-26 1:32PM EDT | 340.00 | 10.65 | 10.20 | 11.45 | -1.30 | -10.88% | 138 | 456 | 25.50% |
| HD241115P00345000 | 2024-07-26 3:04PM EDT | 345.00 | 13.00 | 12.50 | 13.15 | -1.20 | -8.45% | 424 | 225 | 25.15% |
| HD241115P00350000 | 2024-07-26 1:37PM EDT | 350.00 | 14.80 | 12.95 | 15.05 | -1.05 | -6.62% | 9 | 136 | 24.82% |
| HD241115P00355000 | 2024-07-26 2:04PM EDT | 355.00 | 17.20 | 16.65 | 17.10 | -1.65 | -8.75% | 10 | 101 | 24.44% |
| HD241115P00360000 | 2024-07-26 12:23PM EDT | 360.00 | 18.70 | 19.00 | 19.35 | -0.80 | -4.10% | 11 | 328 | 24.05% |
| HD241115P00365000 | 2024-07-26 11:01AM EDT | 365.00 | 22.15 | 21.50 | 21.85 | -0.75 | -3.28% | 4 | 84 | 23.73% |
| HD241115P00370000 | 2024-07-26 1:37PM EDT | 370.00 | 24.40 | 24.15 | 24.65 | -1.60 | -6.15% | 2 | 36 | 23.53% |
| HD241115P00375000 | 2024-07-18 11:35AM EDT | 375.00 | 19.50 | 26.20 | 28.15 | 0.00 | - | 13 | 31 | 23.97% |
| HD241115P00380000 | 2024-07-18 10:20AM EDT | 380.00 | 21.60 | 29.30 | 30.80 | 0.00 | - | 3 | 97 | 23.05% |
| HD241115P00385000 | 2024-07-18 11:16AM EDT | 385.00 | 24.60 | 31.75 | 34.20 | 0.00 | - | 2 | 5 | 22.85% |
| HD241115P00390000 | 2024-07-24 2:51PM EDT | 390.00 | 42.70 | 36.95 | 38.15 | 0.00 | - | 2 | 6 | 23.19% |
| HD241115P00395000 | 2024-06-24 1:15PM EDT | 395.00 | 44.50 | 45.55 | 49.05 | 0.00 | - | 1 | 0 | 33.40% |
| HD241115P00400000 | 2024-07-24 2:52PM EDT | 400.00 | 50.90 | 43.90 | 46.25 | 0.00 | - | 12 | 2 | 23.58% |
| HD241115P00405000 | 2024-07-26 12:06PM EDT | 405.00 | 47.80 | 47.90 | 50.35 | -25.10 | -34.43% | 2 | 1 | 23.55% |
| HD241115P00465000 | 2024-06-03 3:39PM EDT | 465.00 | 136.72 | 129.05 | 132.15 | 0.00 | - | 10 | 0 | 71.80% |
| HD241115P00470000 | 2024-06-03 3:39PM EDT | 470.00 | 141.74 | 134.15 | 137.20 | 0.00 | - | 5 | 0 | 73.28% |
