Deutsche Märkte schließen in 5 Stunden 42 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
350,83 -0,05 (-0,01%)
Vorbörslich: 05:10AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD250321C002000002024-06-18 10:17AM EDT200.00155.910.000.000.00-500.00%
HD250321C002100002024-03-11 10:48AM EDT210.00165.17147.50150.000.00-5552.86%
HD250321C002300002024-06-03 12:35PM EDT230.00105.090.000.000.00-100.00%
HD250321C002600002024-05-13 3:47PM EDT260.0090.8091.9594.800.00-2128.42%
HD250321C002700002024-06-20 11:28AM EDT270.0090.400.000.000.00-400.00%
HD250321C002800002024-06-14 12:54PM EDT280.0076.550.000.000.00-1600.00%
HD250321C002900002024-06-14 10:12AM EDT290.0067.100.000.000.00-200.00%
HD250321C003000002024-06-14 10:31AM EDT300.0058.200.000.000.00-1200.00%
HD250321C003100002024-06-14 10:31AM EDT310.0050.800.000.000.00-700.00%
HD250321C003200002024-06-14 11:47AM EDT320.0044.600.000.000.00-2600.00%
HD250321C003300002024-06-21 2:35PM EDT330.0046.100.000.000.00-100.00%
HD250321C003400002024-06-20 11:29AM EDT340.0037.000.000.000.00-100.00%
HD250321C003500002024-06-21 10:27AM EDT350.0034.200.000.000.00-500.00%
HD250321C003600002024-06-24 2:15PM EDT360.0026.350.000.000.00-600.78%
HD250321C003700002024-06-24 11:49AM EDT370.0021.450.000.000.00-201.56%
HD250321C003800002024-06-20 2:57PM EDT380.0019.000.000.000.00-101.56%
HD250321C003900002024-06-21 12:17PM EDT390.0015.100.000.000.00-203.13%
HD250321C004000002024-06-24 1:43PM EDT400.0011.130.000.000.00-103.13%
HD250321C004100002024-06-20 2:41PM EDT410.009.500.000.000.00-20003.13%
HD250321C004200002024-06-21 10:54AM EDT420.007.750.000.000.00-1403.13%
HD250321C004300002024-06-13 1:06PM EDT430.004.150.000.000.00-106.25%
HD250321C004400002024-06-05 3:38PM EDT440.001.750.000.000.00-106.25%
HD250321C004500002024-06-13 10:45AM EDT450.002.350.000.000.00-7006.25%
HD250321C004600002024-06-18 12:15PM EDT460.002.610.000.000.00-106.25%
HD250321C004700002024-06-21 11:01AM EDT470.002.050.000.000.00-106.25%
HD250321C004900002024-06-24 10:15AM EDT490.001.110.000.000.00-5006.25%
HD250321C005000002024-06-05 3:14PM EDT500.000.370.000.000.00-206.25%
HD250321C005200002024-06-18 10:56AM EDT520.001.280.000.000.00-306.25%
HD250321C005400002024-04-04 2:14PM EDT540.001.390.002.610.00-1331.09%
HD250321C005600002024-06-20 11:14AM EDT560.000.260.000.000.00-9012.50%
HD250321C005800002024-06-20 11:03AM EDT580.000.180.000.000.00-4012.50%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD250321P001650002024-06-21 2:23PM EDT165.000.120.000.000.00-89012.50%
HD250321P001800002024-04-24 11:17AM EDT180.001.150.002.720.00--249.84%
HD250321P001850002024-04-22 9:40AM EDT185.001.250.311.050.00--239.93%
HD250321P001900002024-04-19 1:55PM EDT190.001.390.000.000.00-2012.50%
HD250321P002100002024-05-17 9:59AM EDT210.001.100.002.900.00-12140.47%
HD250321P002200002024-06-12 2:33PM EDT220.001.500.000.000.00-1012.50%
HD250321P002300002024-05-31 3:31PM EDT230.001.880.000.000.00-5012.50%
HD250321P002400002024-06-24 3:34PM EDT240.001.610.000.000.00-106.25%
HD250321P002500002024-06-12 9:30AM EDT250.002.230.000.000.00-106.25%
HD250321P002600002024-06-21 3:54PM EDT260.002.450.000.000.00-26106.25%
HD250321P002700002024-06-12 11:31AM EDT270.003.700.000.000.00-606.25%
HD250321P002800002024-06-18 3:50PM EDT280.004.670.000.000.00-206.25%
HD250321P002900002024-06-14 9:34AM EDT290.006.300.000.000.00-106.25%
HD250321P003000002024-06-24 10:42AM EDT300.006.950.000.000.00-1103.13%
HD250321P003100002024-06-20 2:30PM EDT310.008.850.000.000.00-103.13%
HD250321P003200002024-06-21 2:28PM EDT320.0010.800.000.000.00-303.13%
HD250321P003300002024-06-21 12:09PM EDT330.0013.670.000.000.00-7601.56%
HD250321P003400002024-06-20 9:59AM EDT340.0017.050.000.000.00-100.78%
HD250321P003500002024-06-18 10:18AM EDT350.0021.250.000.000.00-500.10%
HD250321P003600002024-06-10 2:05PM EDT360.0036.800.000.000.00-100.00%
HD250321P003700002024-06-20 9:58AM EDT370.0030.600.000.000.00-200.00%
HD250321P003800002024-03-25 12:48PM EDT380.0026.4553.1554.300.00-484630.41%
HD250321P003900002024-05-08 3:31PM EDT390.0056.5562.3565.100.00-121633.78%
HD250321P004100002024-04-02 1:36PM EDT410.0054.4974.8077.150.00-12231.58%
HD250321P004300002024-04-17 2:55PM EDT430.0096.0485.8089.650.00-1128.23%
HD250321P005800002024-05-02 10:58AM EDT580.00246.46242.60247.500.00-2055.57%