Deutsche Märkte öffnen in 1 Stunde 40 Minute
Nikkei 225
38.038,78 +410,30 (+1,09%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.887,14 +55,51 (+0,09%) CMC Crypto 200
1.384,36 +1,79 (+0,13%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
The Home Depot, Inc. (HD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00310000 | 2024-04-24 3:30PM EDT | 310.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240426C00320000 | 2024-04-25 3:17PM EDT | 320.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240426C00325000 | 2024-04-25 12:11PM EDT | 325.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240426C00327500 | 2024-04-25 1:21PM EDT | 327.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| HD240426C00330000 | 2024-04-25 3:48PM EDT | 330.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2,230 | 0 | 0.00% |
| HD240426C00332500 | 2024-04-25 3:54PM EDT | 332.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.78% |
| HD240426C00335000 | 2024-04-25 3:59PM EDT | 335.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 6.25% |
| HD240426C00337500 | 2024-04-25 3:59PM EDT | 337.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| HD240426C00340000 | 2024-04-25 3:58PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| HD240426C00342500 | 2024-04-25 3:07PM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| HD240426C00345000 | 2024-04-25 3:55PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 12.50% |
| HD240426C00347500 | 2024-04-25 1:47PM EDT | 347.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| HD240426C00350000 | 2024-04-25 1:33PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| HD240426C00352500 | 2024-04-25 3:11PM EDT | 352.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| HD240426C00355000 | 2024-04-24 1:57PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| HD240426C00357500 | 2024-04-23 2:54PM EDT | 357.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240426C00360000 | 2024-04-25 3:15PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240426C00362500 | 2024-04-23 2:54PM EDT | 362.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426C00365000 | 2024-04-25 12:05PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HD240426C00367500 | 2024-04-23 3:45PM EDT | 367.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240426C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| HD240426C00372500 | 2024-04-23 3:57PM EDT | 372.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| HD240426C00375000 | 2024-04-25 1:44PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240426C00377500 | 2024-04-23 11:47AM EDT | 377.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HD240426C00380000 | 2024-04-22 10:00AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426C00385000 | 2024-04-25 12:55PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240426C00390000 | 2024-04-22 10:44AM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426C00395000 | 2024-04-24 2:12PM EDT | 395.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426C00400000 | 2024-04-19 11:39AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426C00405000 | 2024-04-15 3:38PM EDT | 405.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240426C00410000 | 2024-04-17 12:05PM EDT | 410.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426C00415000 | 2024-04-23 3:12PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| HD240426C00420000 | 2024-04-15 2:05PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426C00425000 | 2024-04-23 2:29PM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240426C00435000 | 2024-03-27 10:32AM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426C00455000 | 2024-04-12 9:53AM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00270000 | 2024-04-10 11:23AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240426P00285000 | 2024-04-22 12:11PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426P00290000 | 2024-04-22 12:10PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426P00295000 | 2024-04-22 12:09PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240426P00297500 | 2024-04-22 12:09PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240426P00300000 | 2024-04-25 10:16AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240426P00302500 | 2024-04-17 2:32PM EDT | 302.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240426P00305000 | 2024-04-23 1:59PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD240426P00307500 | 2024-04-23 1:58PM EDT | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HD240426P00310000 | 2024-04-22 11:59AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240426P00312500 | 2024-04-25 1:46PM EDT | 312.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD240426P00315000 | 2024-04-25 3:40PM EDT | 315.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HD240426P00317500 | 2024-04-25 3:40PM EDT | 317.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| HD240426P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| HD240426P00322500 | 2024-04-25 2:55PM EDT | 322.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| HD240426P00325000 | 2024-04-25 3:59PM EDT | 325.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| HD240426P00327500 | 2024-04-25 3:59PM EDT | 327.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| HD240426P00330000 | 2024-04-25 3:59PM EDT | 330.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 3.13% |
| HD240426P00332500 | 2024-04-25 3:40PM EDT | 332.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| HD240426P00335000 | 2024-04-25 3:57PM EDT | 335.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| HD240426P00337500 | 2024-04-25 12:48PM EDT | 337.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| HD240426P00340000 | 2024-04-25 3:58PM EDT | 340.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HD240426P00342500 | 2024-04-25 10:31AM EDT | 342.50 | 13.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240426P00345000 | 2024-04-25 9:38AM EDT | 345.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240426P00347500 | 2024-04-25 3:47PM EDT | 347.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HD240426P00350000 | 2024-04-25 3:47PM EDT | 350.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| HD240426P00352500 | 2024-04-25 3:47PM EDT | 352.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| HD240426P00355000 | 2024-04-25 2:49PM EDT | 355.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HD240426P00357500 | 2024-04-17 2:08PM EDT | 357.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HD240426P00360000 | 2024-04-23 3:46PM EDT | 360.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HD240426P00362500 | 2024-04-25 3:47PM EDT | 362.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| HD240426P00365000 | 2024-04-17 2:20PM EDT | 365.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| HD240426P00370000 | 2024-04-22 9:32AM EDT | 370.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240426P00375000 | 2024-04-18 10:36AM EDT | 375.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240426P00380000 | 2024-04-17 3:51PM EDT | 380.00 | 47.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240426P00385000 | 2024-04-17 3:51PM EDT | 385.00 | 52.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240426P00390000 | 2024-04-15 3:55PM EDT | 390.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240426P00395000 | 2024-04-22 12:36PM EDT | 395.00 | 59.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240426P00400000 | 2024-04-18 3:52PM EDT | 400.00 | 66.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240426P00405000 | 2024-03-27 1:04PM EDT | 405.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240426P00450000 | 2024-04-23 2:34PM EDT | 450.00 | 110.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
