Deutsche Märkte öffnen in 8 Stunden 28 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
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240621C001450002024-01-24 11:21AM EDT145.00204.59225.70228.500.00-27826.76%
HD240621C001500002024-01-16 3:16PM EDT150.00207.85209.40213.100.00-210643.55%
HD240621C001550002024-01-03 11:24AM EDT155.00185.01201.70204.100.00--1569.58%
HD240621C001600002023-08-21 12:16PM EDT160.00165.38157.00158.650.00--10.00%
HD240621C001650002023-08-01 12:07PM EDT165.00168.97167.40170.550.00--10.00%
HD240621C001700002024-01-24 10:33AM EDT170.00180.75200.80204.300.00-1031709.42%
HD240621C001850002024-05-29 2:07PM EDT185.00140.25160.15163.500.00-50287.30%
HD240621C001900002024-05-29 2:07PM EDT190.00135.20155.15158.400.00-20273.34%
HD240621C001950002024-05-29 2:07PM EDT195.00130.23150.15153.400.00-30263.09%
HD240621C002000002024-05-29 2:10PM EDT200.00125.25145.05148.500.00-352256.20%
HD240621C002100002024-05-29 2:10PM EDT210.00115.15135.10138.000.00-350220.80%
HD240621C002200002024-05-29 2:10PM EDT220.00105.30125.05128.500.00-350217.87%
HD240621C002300002024-05-29 3:14PM EDT230.0097.05115.05118.500.00-8000199.85%
HD240621C002400002024-05-30 12:33PM EDT240.0089.00105.20108.650.00-32114.84%
HD240621C002500002024-05-29 3:14PM EDT250.0077.0595.1098.600.00-925382.81%
HD240621C002600002024-05-29 3:14PM EDT260.0065.9085.0588.700.00-790083.59%
HD240621C002650002024-05-14 9:30AM EDT265.0070.250.000.000.00-100.00%
HD240621C002700002024-06-13 10:23AM EDT270.0074.9375.1578.400.00-118131.49%
HD240621C002750002024-06-10 2:39PM EDT275.0056.9470.2573.650.00-2278.32%
HD240621C002800002024-05-30 9:52AM EDT280.0047.7965.1568.500.00-222117.82%
HD240621C002900002024-06-06 2:00PM EDT290.0041.7155.2058.350.00-310100.12%
HD240621C002950002024-05-29 3:51PM EDT295.0030.7050.2053.350.00-1,000092.65%
HD240621C003000002024-06-04 3:51PM EDT300.0029.4745.6548.000.00-1579.76%
HD240621C003050002024-05-29 12:00PM EDT305.0020.0340.2543.250.00-21076.37%
HD240621C003100002024-06-14 1:34PM EDT310.0035.2135.5038.10+10.94+45.08%244266.97%
HD240621C003150002024-06-07 10:49AM EDT315.0014.1531.0032.900.00-51857.01%
HD240621C003200002024-06-14 1:34PM EDT320.0025.2425.9028.55+0.91+3.74%396357.50%
HD240621C003225002024-06-11 2:32PM EDT322.5013.9022.7526.050.00-26453.60%
HD240621C003250002024-06-13 3:47PM EDT325.0024.2520.3023.400.00-1225148.17%
HD240621C003275002024-06-13 3:56PM EDT327.5021.3217.9520.450.00-333039.65%
HD240621C003300002024-06-14 2:04PM EDT330.0015.8315.6518.10-2.97-15.80%401,18037.43%
HD240621C003325002024-06-14 12:57PM EDT332.5013.4213.3015.80-3.43-20.36%139235.36%
HD240621C003350002024-06-14 3:50PM EDT335.0011.4011.8513.25-4.15-26.69%3894430.86%
HD240621C003375002024-06-14 3:10PM EDT337.509.239.3010.75-2.32-20.09%1833226.66%
HD240621C003400002024-06-14 3:48PM EDT340.008.237.108.35-1.16-12.35%2095,14823.01%
HD240621C003425002024-06-14 3:59PM EDT342.506.206.106.35-1.55-20.00%7926721.51%
HD240621C003450002024-06-14 3:59PM EDT345.004.604.404.60-1.20-20.69%2291,50520.37%
HD240621C003475002024-06-14 3:59PM EDT347.503.103.053.20-1.05-25.30%14550619.83%
HD240621C003500002024-06-14 3:58PM EDT350.002.081.992.25-0.97-31.80%5802,99320.26%
HD240621C003525002024-06-14 3:59PM EDT352.501.341.231.51-0.69-33.99%13741120.50%
HD240621C003550002024-06-14 3:59PM EDT355.000.850.640.90-0.49-36.57%4681,30320.07%
HD240621C003575002024-06-14 3:40PM EDT357.500.420.460.55-0.45-51.72%10262620.25%
HD240621C003600002024-06-14 3:53PM EDT360.000.280.280.34-0.27-49.09%9484,23420.68%
HD240621C003625002024-06-14 1:48PM EDT362.500.230.180.26-0.17-42.50%207722.14%
HD240621C003650002024-06-14 2:57PM EDT365.000.150.110.37-0.12-44.44%2971,28026.81%
HD240621C003700002024-06-14 3:47PM EDT370.000.110.090.13-0.07-38.89%192,71226.37%
HD240621C003750002024-06-14 2:36PM EDT375.000.110.080.13-0.05-31.25%4071430.86%
HD240621C003775002024-06-12 2:35PM EDT377.500.080.041.360.00--554.25%
HD240621C003800002024-06-13 1:06PM EDT380.000.120.000.150.00-231,49135.94%
HD240621C003850002024-06-12 9:40AM EDT385.000.170.000.250.00-1556943.75%
HD240621C003900002024-06-13 3:30PM EDT390.000.060.030.200.00-151,07146.39%
HD240621C003950002024-06-14 3:56PM EDT395.000.040.040.13-0.06-60.00%230447.36%
HD240621C004000002024-06-13 11:38AM EDT400.000.080.000.100.00-12,02949.41%
HD240621C004050002024-06-12 10:35AM EDT405.000.150.000.220.00-312553.81%
HD240621C004100002024-06-14 1:08PM EDT410.000.100.000.09-0.02-16.67%61,48551.56%
HD240621C004150002024-05-10 12:37PM EDT415.000.160.001.300.00-11380.47%
HD240621C004200002024-06-11 3:33PM EDT420.000.060.000.220.00-550664.45%
HD240621C004250002024-06-11 2:37PM EDT425.000.040.000.150.00-223064.84%
HD240621C004300002024-06-12 9:52AM EDT430.000.050.010.100.00-10060665.63%
HD240621C004350002024-06-11 10:25AM EDT435.000.030.000.100.00-293467.97%
HD240621C004400002024-06-12 10:14AM EDT440.000.010.000.13-0.01-50.00%435973.05%
HD240621C004450002024-04-24 9:30AM EDT445.000.250.002.160.00-14114.94%
HD240621C004500002024-06-14 11:30AM EDT450.000.010.000.05-0.03-75.00%31,58371.88%
HD240621C004550002024-05-22 11:02AM EDT455.000.010.000.170.00-3484.57%
HD240621C004600002024-06-11 9:30AM EDT460.000.010.000.050.00-4015277.34%
HD240621C004650002024-06-10 10:27AM EDT465.000.010.000.220.00-51093.16%
HD240621C004700002024-05-31 10:41AM EDT470.000.050.000.150.00-39191.99%
HD240621C004750002024-06-12 9:58AM EDT475.000.010.000.220.00-51099.02%
HD240621C004800002024-06-11 9:55AM EDT480.000.010.000.050.00-39187.50%
HD240621C004900002024-06-12 1:42PM EDT490.000.010.000.050.00-14081192.19%
HD240621C005000002024-06-12 9:37AM EDT500.000.010.000.030.00-2055492.97%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HD240621P001450002024-05-14 9:32AM EDT145.000.010.000.000.00-118850.00%
HD240621P001500002024-06-13 9:58AM EDT150.000.110.000.22+0.05+83.33%1121252.34%
HD240621P001550002024-02-27 4:24PM EDT155.000.090.000.540.00-392270.31%
HD240621P001600002024-04-26 9:30AM EDT160.000.050.000.300.00-1193242.38%
HD240621P001650002024-02-29 11:14AM EDT165.000.100.000.540.00-2112250.78%
HD240621P001700002024-01-18 3:42PM EDT170.000.170.000.290.00-235223.83%
HD240621P001750002024-03-05 4:14PM EDT175.000.130.000.570.00-257233.98%
HD240621P001800002024-05-30 11:17AM EDT180.000.030.000.070.00-195178.91%
HD240621P001850002024-04-05 11:25AM EDT185.000.120.001.290.00-145243.65%
HD240621P001900002024-03-18 9:56AM EDT190.000.040.000.950.00-446223.73%
HD240621P001950002024-03-13 3:43PM EDT195.000.100.001.340.00-1034226.76%
HD240621P002000002024-05-31 2:40PM EDT200.000.040.000.150.00-12220163.67%
HD240621P002100002024-06-13 11:08AM EDT210.000.020.000.220.00-18126156.84%
HD240621P002200002024-06-10 12:06PM EDT220.000.010.000.220.00-165168143.55%
HD240621P002250002024-06-04 3:09PM EDT225.000.020.000.220.00-55137.11%
HD240621P002300002024-06-14 3:49PM EDT230.000.040.000.06+0.01+33.33%4107114.06%
HD240621P002350002024-05-16 2:33PM EDT235.000.050.000.170.00--2120.70%
HD240621P002400002024-06-06 10:45AM EDT240.000.010.000.220.00-21,627118.36%
HD240621P002450002024-06-12 9:51AM EDT245.000.010.000.220.00-25112.50%
HD240621P002500002024-06-12 10:10AM EDT250.000.010.000.250.00-6662108.20%
HD240621P002550002024-06-07 1:12PM EDT255.000.050.000.050.00-101185.94%
HD240621P002600002024-06-10 10:56AM EDT260.000.050.000.050.00-5678780.47%
HD240621P002650002024-06-14 11:40AM EDT265.000.010.000.40-0.02-66.67%64096.78%
HD240621P002700002024-06-13 10:45AM EDT270.000.020.000.040.00-21,01969.53%
HD240621P002750002024-06-12 9:54AM EDT275.000.010.000.220.00-10012878.32%
HD240621P002800002024-06-13 11:08AM EDT280.000.010.010.040.00-1883661.72%
HD240621P002850002024-06-11 11:02AM EDT285.000.070.010.230.00-427168.36%
HD240621P002900002024-06-14 11:53AM EDT290.000.030.000.19-0.07-70.00%1198561.13%
HD240621P002950002024-06-12 9:45AM EDT295.000.050.000.24-0.02-28.57%112557.72%
HD240621P003000002024-06-14 3:30PM EDT300.000.130.020.13+0.09+225.00%62,19853.13%
HD240621P003050002024-06-14 12:19PM EDT305.000.070.060.14+0.01+16.67%21,69048.34%
HD240621P003075002024-06-11 3:50PM EDT307.500.140.000.800.00--1154.64%
HD240621P003100002024-06-14 3:52PM EDT310.000.070.050.10+0.02+40.00%42,59440.92%
HD240621P003125002024-06-12 11:02AM EDT312.500.080.030.290.00--3345.70%
HD240621P003150002024-06-14 3:45PM EDT315.000.070.030.29-0.01-12.50%401,43042.82%
HD240621P003175002024-06-12 11:09AM EDT317.500.120.040.310.00--2640.43%
HD240621P003200002024-06-14 3:51PM EDT320.000.090.070.11-0.05-35.71%742,46631.25%
HD240621P003225002024-06-14 3:22PM EDT322.500.090.070.14-0.06-40.00%6125029.79%
HD240621P003250002024-06-14 3:22PM EDT325.000.130.080.15-0.05-27.78%206,77527.44%
HD240621P003275002024-06-14 3:54PM EDT327.500.140.120.15-0.13-48.15%940424.76%
HD240621P003300002024-06-14 3:57PM EDT330.000.200.120.27+0.01+5.26%711,26924.78%
HD240621P003325002024-06-14 3:46PM EDT332.500.310.220.29+0.01+3.33%7819522.12%
HD240621P003350002024-06-14 3:54PM EDT335.000.460.350.41+0.03+6.98%2211,07820.78%
HD240621P003375002024-06-14 3:44PM EDT337.500.730.560.64+0.08+12.31%8117019.95%
HD240621P003400002024-06-14 3:57PM EDT340.001.010.911.01+0.07+7.45%6445,92019.29%
HD240621P003425002024-06-14 3:57PM EDT342.501.661.441.60+0.31+22.96%1428818.89%
HD240621P003450002024-06-14 3:49PM EDT345.002.652.262.40+0.50+23.26%2411,25918.30%
HD240621P003475002024-06-14 3:59PM EDT347.503.453.303.60+0.35+11.29%8518818.36%
HD240621P003500002024-06-14 3:04PM EDT350.005.764.755.05+1.36+30.91%2773018.10%
HD240621P003525002024-06-13 3:35PM EDT352.506.156.456.900.00-101418.64%
HD240621P003550002024-06-14 2:48PM EDT355.0010.158.109.35+2.47+32.16%266322.40%
HD240621P003600002024-06-12 3:30PM EDT360.0016.0012.7515.000.00-119635.25%
HD240621P003650002024-06-14 1:42PM EDT365.0019.5817.7020.20-11.67-37.34%62644.35%
HD240621P003700002024-06-13 3:40PM EDT370.0022.5221.7525.200.00-21211551.42%
HD240621P003750002024-06-13 2:42PM EDT375.0026.1527.4030.050.00-13556.67%
HD240621P003800002024-06-13 2:18PM EDT380.0031.9032.1535.150.00-1404863.99%
HD240621P003850002024-06-05 3:37PM EDT385.0053.6536.8040.150.00-1070.09%
HD240621P003900002024-06-13 2:51PM EDT390.0041.3542.1545.050.00-572053.27%
HD240621P003950002024-05-30 3:49PM EDT395.0066.1746.9050.000.00-13053.71%
HD240621P004000002024-05-30 3:49PM EDT400.0071.1951.9055.150.00-5060.25%
HD240621P004100002024-04-10 3:11PM EDT410.0059.4063.2565.750.00-76088.70%
HD240621P004200002024-03-25 3:45PM EDT420.0037.2085.2088.200.00--0204.64%
HD240621P004400002023-02-13 2:55PM EDT440.00118.20149.50154.500.00--0500.18%
HD240621P004550002024-06-12 11:34AM EDT455.00109.73106.65110.100.00--094.92%
HD240621P004600002024-06-12 11:30AM EDT460.00114.61112.05115.150.00-100108.74%
HD240621P004650002024-06-12 11:26AM EDT465.00119.67116.70120.000.00--099.61%
HD240621P004700002024-06-12 11:24AM EDT470.00124.66122.05125.000.00-100112.35%
HD240621P004750002024-06-12 11:18AM EDT475.00128.09126.60130.150.00--0107.52%
HD240621P004800002024-06-12 11:15AM EDT480.00133.24131.75135.150.00--0115.04%
HD240621P004900002024-06-12 11:08AM EDT490.00142.83142.50145.150.00-400136.91%
HD240621P005000002024-06-14 2:09PM EDT500.00154.70151.80154.95+2.02+1.32%20122.27%