Deutsche Märkte schließen in 5 Stunden 39 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
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD250620C001450002024-06-24 9:55AM EDT145.00212.500.000.000.00-200.00%
HD250620C001500002024-04-30 2:22PM EDT150.00185.88180.05184.450.00-110.00%
HD250620C001700002023-12-19 10:44AM EDT170.00184.85188.00192.350.00-3563.43%
HD250620C001750002024-01-10 4:11PM EDT175.00183.75188.60192.250.00-3071.20%
HD250620C002000002024-06-18 10:17AM EDT200.00160.480.000.000.00-500.00%
HD250620C002200002023-12-13 4:35PM EDT220.00132.33140.50144.750.00-1151.70%
HD250620C002300002024-03-04 3:57PM EDT230.00158.95136.50141.000.00-505153.33%
HD250620C002400002024-06-21 12:03PM EDT240.00123.000.000.000.00-200.00%
HD250620C002500002024-04-26 9:53AM EDT250.0097.1784.8586.200.00-360.00%
HD250620C002600002024-06-14 12:57PM EDT260.0096.550.000.000.00-400.00%
HD250620C002700002024-06-14 2:51PM EDT270.0087.900.000.000.00-1700.00%
HD250620C002800002024-06-18 11:48AM EDT280.0088.350.000.000.00-100.00%
HD250620C002900002024-06-24 10:44AM EDT290.0081.000.000.000.00-100.00%
HD250620C003000002024-06-17 12:35PM EDT300.0067.700.000.000.00-1800.00%
HD250620C003100002024-06-20 9:46AM EDT310.0065.650.000.000.00-200.00%
HD250620C003200002024-06-21 11:55AM EDT320.0058.040.000.000.00-100.00%
HD250620C003300002024-06-20 12:20PM EDT330.0049.900.000.000.00-200.00%
HD250620C003400002024-06-17 11:28AM EDT340.0040.000.000.000.00-200.00%
HD250620C003500002024-06-24 11:49AM EDT350.0036.800.000.000.00-200.00%
HD250620C003600002024-06-21 3:33PM EDT360.0033.500.000.000.00-400.78%
HD250620C003700002024-06-21 3:46PM EDT370.0028.500.000.000.00-401.56%
HD250620C003800002024-06-21 11:56AM EDT380.0024.390.000.000.00-101.56%
HD250620C003900002024-06-24 9:30AM EDT390.0021.350.000.000.00-101.56%
HD250620C004000002024-06-24 3:31PM EDT400.0015.750.000.000.00-203.13%
HD250620C004100002024-06-24 10:17AM EDT410.0014.500.000.000.00-103.13%
HD250620C004200002024-06-20 3:18PM EDT420.0011.350.000.000.00-703.13%
HD250620C004300002024-06-12 2:17PM EDT430.007.350.000.000.00-303.13%
HD250620C004400002024-06-20 12:58PM EDT440.007.050.000.000.00-806.25%
HD250620C004500002024-06-17 1:22PM EDT450.005.270.000.000.00-106.25%
HD250620C004600002024-06-24 1:26PM EDT460.004.400.000.000.00-206.25%
HD250620C004700002024-06-07 12:41PM EDT470.001.740.000.000.00-2006.25%
HD250620C004800002024-06-12 11:02AM EDT480.002.600.000.000.00-106.25%
HD250620C004900002024-06-18 2:00PM EDT490.002.460.000.000.00-606.25%
HD250620C005000002024-06-18 1:19PM EDT500.001.950.000.000.00-106.25%
HD250620C005200002024-06-21 2:45PM EDT520.001.310.000.000.00-406.25%
HD250620C005400002024-06-20 3:57PM EDT540.000.900.000.000.00-306.25%
HD250620C005600002024-06-21 12:24PM EDT560.000.540.000.000.00-206.25%
HD250620C005800002024-06-14 3:50PM EDT580.000.350.000.000.00-15012.50%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD250620P001450002024-03-15 3:18PM EDT145.000.660.005.000.00-212654.19%
HD250620P001500002024-06-11 9:30AM EDT150.000.620.000.000.00-1012.50%
HD250620P001550002024-05-29 1:51PM EDT155.000.700.000.000.00-15012.50%
HD250620P001600002023-11-30 4:59PM EDT160.001.670.652.200.00-422347.52%
HD250620P001650002024-05-22 12:15PM EDT165.000.800.502.690.00-106647.83%
HD250620P001700002024-04-11 3:27PM EDT170.001.480.005.000.00-1353.37%
HD250620P001750002024-05-29 1:51PM EDT175.001.090.000.000.00-15012.50%
HD250620P001800002024-02-07 1:02PM EDT180.001.500.002.350.00-11241.77%
HD250620P001850002024-05-06 11:38AM EDT185.001.720.003.200.00-41843.12%
HD250620P001900002024-05-08 11:54AM EDT190.001.870.861.930.00-24937.29%
HD250620P001950002023-12-18 10:30AM EDT195.002.502.003.150.00-11839.95%
HD250620P002000002024-06-14 9:53AM EDT200.001.370.000.000.00-2012.50%
HD250620P002100002024-06-07 10:43AM EDT210.002.150.000.000.00-25012.50%
HD250620P002200002024-06-13 9:53AM EDT220.001.660.000.000.00-5012.50%
HD250620P002300002024-06-24 9:30AM EDT230.002.000.000.000.00-106.25%
HD250620P002400002024-06-17 11:39AM EDT240.002.880.000.000.00-506.25%
HD250620P002500002024-06-24 11:53AM EDT250.003.450.000.000.00-306.25%
HD250620P002600002024-06-21 3:55PM EDT260.003.750.000.000.00-106.25%
HD250620P002700002024-06-24 3:59PM EDT270.005.230.000.000.00-106.25%
HD250620P002800002024-06-20 3:13PM EDT280.006.580.000.000.00-906.25%
HD250620P002900002024-06-21 3:54PM EDT290.007.500.000.000.00-103.13%
HD250620P003000002024-06-21 3:49PM EDT300.009.400.000.000.00-403.13%
HD250620P003100002024-06-20 11:58AM EDT310.0012.630.000.000.00-203.13%
HD250620P003200002024-06-24 10:56AM EDT320.0014.100.000.000.00-101.56%
HD250620P003300002024-06-24 11:42AM EDT330.0017.600.000.000.00-101.56%
HD250620P003400002024-06-24 1:50PM EDT340.0021.200.000.000.00-400.78%
HD250620P003500002024-06-21 3:50PM EDT350.0024.100.000.000.00-700.10%
HD250620P003600002024-06-21 2:20PM EDT360.0028.550.000.000.00-100.00%
HD250620P003700002024-04-10 9:30AM EDT370.0039.540.000.000.00-6170.00%
HD250620P003800002024-05-21 3:59PM EDT380.0051.3538.7041.600.00-15416.82%
HD250620P003900002023-08-30 1:20PM EDT390.0065.5586.8089.250.00--146.68%
HD250620P004000002024-05-31 10:05AM EDT400.0071.710.000.000.00-600.00%
HD250620P004100002024-05-14 11:20AM EDT410.0075.0564.0065.600.00-65017.33%
HD250620P004200002024-03-20 2:31PM EDT420.0051.7085.6088.100.00-62629.91%
HD250620P004300002024-05-31 3:03PM EDT430.0099.000.000.000.00-100.00%
HD250620P004400002024-01-09 11:11AM EDT440.0093.8078.7581.550.00-210.00%
HD250620P005800002024-05-31 10:45AM EDT580.00250.920.000.000.00-200.00%