Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.287,99 -398,33 (-1,03%) Gold
2.368,50 +22,70 (+0,97%) EUR/USD
1,0887 +0,0033 (+0,30%) Bitcoin EUR
63.380,00 +856,12 (+1,37%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:06PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628C00275000 | 2024-05-24 2:17PM EDT | 275.00 | 51.03 | 52.40 | 55.55 | 0.00 | - | 2 | 2 | 50.59% |
| HD240628C00300000 | 2024-05-31 3:57PM EDT | 300.00 | 36.12 | 28.35 | 30.75 | 0.00 | - | 1 | 3 | 38.85% |
| HD240628C00305000 | 2024-05-30 3:30PM EDT | 305.00 | 26.08 | 23.85 | 25.95 | 0.00 | - | 1 | 23 | 34.99% |
| HD240628C00310000 | 2024-05-30 3:30PM EDT | 310.00 | 21.53 | 18.60 | 20.60 | 0.00 | - | 2 | 8 | 28.86% |
| HD240628C00315000 | 2024-05-31 3:57PM EDT | 315.00 | 21.97 | 14.95 | 15.90 | 0.00 | - | 1 | 4 | 24.99% |
| HD240628C00320000 | 2024-05-31 10:44AM EDT | 320.00 | 14.00 | 11.70 | 12.55 | +0.45 | +3.32% | 2 | 8 | 24.83% |
| HD240628C00325000 | 2024-06-03 12:50PM EDT | 325.00 | 8.65 | 8.50 | 8.80 | -2.83 | -24.65% | 3 | 57 | 22.24% |
| HD240628C00330000 | 2024-06-03 12:22PM EDT | 330.00 | 6.10 | 5.65 | 6.00 | -3.90 | -39.00% | 30 | 43 | 21.08% |
| HD240628C00335000 | 2024-06-03 12:36PM EDT | 335.00 | 3.81 | 3.65 | 3.95 | -3.04 | -44.38% | 26 | 76 | 20.53% |
| HD240628C00340000 | 2024-06-03 11:37AM EDT | 340.00 | 2.86 | 2.15 | 2.59 | -1.14 | -28.50% | 65 | 139 | 20.58% |
| HD240628C00345000 | 2024-06-03 12:43PM EDT | 345.00 | 1.40 | 1.32 | 1.44 | -1.77 | -55.84% | 172 | 148 | 19.75% |
| HD240628C00350000 | 2024-06-03 12:48PM EDT | 350.00 | 0.82 | 0.77 | 0.89 | -1.00 | -54.95% | 142 | 84 | 20.08% |
| HD240628C00355000 | 2024-06-03 12:29PM EDT | 355.00 | 0.54 | 0.47 | 0.56 | -0.58 | -51.79% | 3 | 67 | 20.58% |
| HD240628C00360000 | 2024-06-03 10:53AM EDT | 360.00 | 0.40 | 0.29 | 0.85 | -0.15 | -27.27% | 1 | 165 | 25.59% |
| HD240628C00365000 | 2024-06-03 12:15PM EDT | 365.00 | 0.25 | 0.25 | 0.34 | -0.07 | -21.87% | 1 | 221 | 23.37% |
| HD240628C00370000 | 2024-05-30 10:08AM EDT | 370.00 | 0.18 | 0.03 | 0.30 | 0.00 | - | 3 | 76 | 25.10% |
| HD240628C00375000 | 2024-06-03 10:11AM EDT | 375.00 | 0.20 | 0.01 | 0.87 | -0.02 | -9.09% | 2 | 14 | 33.61% |
| HD240628C00380000 | 2024-05-24 1:46PM EDT | 380.00 | 0.03 | 0.01 | 1.20 | 0.00 | - | 2 | 37 | 38.79% |
| HD240628C00385000 | 2024-05-14 10:42AM EDT | 385.00 | 0.83 | 0.01 | 1.42 | 0.00 | - | 15 | 13 | 42.97% |
| HD240628C00390000 | 2024-05-15 12:29PM EDT | 390.00 | 0.38 | 0.01 | 2.09 | 0.00 | - | - | 2 | 50.05% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628P00245000 | 2024-05-13 2:51PM EDT | 245.00 | 0.04 | 0.00 | 2.19 | 0.00 | - | 1 | 1 | 66.55% |
| HD240628P00255000 | 2024-05-31 9:56AM EDT | 255.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 42.04% |
| HD240628P00260000 | 2024-05-22 2:22PM EDT | 260.00 | 0.81 | 0.01 | 0.67 | 0.00 | - | - | 1 | 49.90% |
| HD240628P00270000 | 2024-05-24 12:36PM EDT | 270.00 | 0.25 | 0.01 | 1.95 | 0.00 | - | 3 | 3 | 54.96% |
| HD240628P00275000 | 2024-05-31 11:34AM EDT | 275.00 | 0.70 | 0.01 | 1.37 | 0.00 | - | 1 | 1 | 46.48% |
| HD240628P00280000 | 2024-05-20 12:49PM EDT | 280.00 | 0.13 | 0.05 | 0.95 | 0.00 | - | 1 | 5 | 39.11% |
| HD240628P00285000 | 2024-05-22 10:06AM EDT | 285.00 | 0.25 | 0.01 | 1.42 | 0.00 | - | 1 | 2 | 39.32% |
| HD240628P00290000 | 2024-05-31 12:24PM EDT | 290.00 | 0.29 | 0.02 | 1.46 | 0.00 | - | 3 | 4 | 35.80% |
| HD240628P00295000 | 2024-05-24 2:34PM EDT | 295.00 | 0.27 | 0.01 | 0.48 | -0.29 | -51.79% | 2 | 3 | 24.32% |
| HD240628P00300000 | 2024-06-03 11:03AM EDT | 300.00 | 0.39 | 0.32 | 0.74 | -0.03 | -7.14% | 1 | 172 | 23.37% |
| HD240628P00305000 | 2024-06-03 11:03AM EDT | 305.00 | 0.64 | 0.75 | 1.88 | +0.21 | +48.84% | 1 | 116 | 26.38% |
| HD240628P00310000 | 2024-06-03 12:25PM EDT | 310.00 | 1.25 | 1.18 | 1.39 | +0.61 | +95.31% | 3 | 308 | 19.93% |
| HD240628P00315000 | 2024-06-03 11:35AM EDT | 315.00 | 1.69 | 1.91 | 2.13 | +0.81 | +92.05% | 4 | 155 | 18.86% |
| HD240628P00320000 | 2024-06-03 12:24PM EDT | 320.00 | 3.00 | 3.20 | 3.60 | +0.86 | +40.19% | 10 | 164 | 18.98% |
| HD240628P00325000 | 2024-06-03 12:44PM EDT | 325.00 | 5.05 | 4.80 | 5.05 | +1.35 | +36.49% | 26 | 1,378 | 17.37% |
| HD240628P00330000 | 2024-06-03 12:24PM EDT | 330.00 | 6.95 | 7.20 | 7.35 | +2.45 | +54.44% | 10 | 54 | 16.49% |
| HD240628P00335000 | 2024-06-03 11:50AM EDT | 335.00 | 9.45 | 10.10 | 10.90 | +1.00 | +11.83% | 11 | 47 | 17.42% |
| HD240628P00340000 | 2024-06-03 12:24PM EDT | 340.00 | 13.18 | 13.30 | 14.20 | +1.51 | +12.94% | 1 | 54 | 15.41% |
| HD240628P00345000 | 2024-06-03 12:24PM EDT | 345.00 | 17.35 | 17.25 | 18.85 | +0.55 | +3.27% | 1 | 37 | 17.14% |
| HD240628P00350000 | 2024-05-31 11:29AM EDT | 350.00 | 20.25 | 21.10 | 24.05 | 0.00 | - | 30 | 32 | 21.45% |
| HD240628P00355000 | 2024-05-21 12:32PM EDT | 355.00 | 23.66 | 25.90 | 28.50 | 0.00 | - | 10 | 0 | 20.69% |
| HD240628P00360000 | 2024-05-29 11:06AM EDT | 360.00 | 37.80 | 30.90 | 34.00 | 0.00 | - | 1 | 0 | 27.12% |
| HD240628P00365000 | 2024-05-23 11:50AM EDT | 365.00 | 39.05 | 36.00 | 39.15 | 0.00 | - | - | 0 | 30.95% |
| HD240628P00370000 | 2024-05-30 3:05PM EDT | 370.00 | 39.65 | 41.55 | 44.10 | 0.00 | - | 5 | 0 | 33.36% |
| HD240628P00375000 | 2024-05-31 10:36AM EDT | 375.00 | 44.70 | 46.25 | 48.85 | 0.00 | - | 4 | 0 | 34.06% |
