Deutsche Märkte öffnen in 4 Stunden 16 Minuten
Nikkei 225
38.701,04 -245,89 (-0,63%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.502,36 -1.033,65 (-1,58%) CMC Crypto 200
1.528,25 +39,71 (+2,67%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
The Home Depot, Inc. (HD)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00280000 | 2024-05-16 2:15PM EDT | 2024-06-21 | 63.92 | 54.55 | 58.20 | 0.00 | - | 5 | 154 | 48.80% |
| HD240719C00280000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 59.00 | 54.95 | 58.25 | 0.00 | - | - | 0 | 35.60% |
| HD240816C00280000 | 2024-05-17 1:17PM EDT | 2024-08-16 | 63.84 | 56.80 | 60.15 | 0.00 | - | 2 | 2 | 35.55% |
| HD240920C00280000 | 2024-05-14 2:31PM EDT | 2024-09-20 | 63.25 | 57.90 | 61.35 | 0.00 | - | 4 | 5 | 32.84% |
| HD241115C00280000 | 2024-05-13 3:57PM EDT | 2024-11-15 | 68.35 | 62.00 | 64.50 | 0.00 | - | 6 | 27 | 32.63% |
| HD250117C00280000 | 2024-05-20 9:49AM EDT | 2025-01-17 | 66.49 | 64.15 | 65.75 | -1.88 | -2.75% | 1 | 157 | 29.75% |
| HD250321C00280000 | 2024-05-13 3:45PM EDT | 2025-03-21 | 74.50 | 66.90 | 68.85 | 0.00 | - | 2 | 1 | 30.08% |
| HD250620C00280000 | 2024-05-21 12:07PM EDT | 2025-06-20 | 69.60 | 69.75 | 72.60 | -5.60 | -7.45% | 2 | 47 | 30.01% |
| HD260116C00280000 | 2024-05-13 10:02AM EDT | 2026-01-16 | 88.85 | 76.85 | 80.10 | 0.00 | - | 7 | 49 | 29.80% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00280000 | 2024-05-20 12:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.51 | 0.00 | - | 11 | 41 | 101.95% |
| HD240531P00280000 | 2024-05-20 12:05PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 44.73% |
| HD240607P00280000 | 2024-05-20 12:56PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 41.21% |
| HD240621P00280000 | 2024-05-20 12:15PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.13 | 0.00 | - | 1 | 841 | 28.66% |
| HD240628P00280000 | 2024-05-20 12:49PM EDT | 2024-06-28 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 34.82% |
| HD240719P00280000 | 2024-05-20 10:55AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.75 | 0.00 | - | 2 | 108 | 27.94% |
| HD240816P00280000 | 2024-05-21 3:21PM EDT | 2024-08-16 | 1.02 | 0.87 | 0.99 | +0.10 | +10.87% | 24 | 83 | 24.41% |
| HD240920P00280000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 1.69 | 1.60 | 1.80 | 0.00 | - | 13 | 940 | 23.78% |
| HD241115P00280000 | 2024-05-16 9:52AM EDT | 2024-11-15 | 3.69 | 3.10 | 3.35 | +0.75 | +25.51% | 10 | 460 | 23.49% |
| HD250117P00280000 | 2024-05-17 12:57PM EDT | 2025-01-17 | 5.30 | 4.75 | 5.20 | +0.70 | +15.22% | 1 | 1,039 | 23.38% |
| HD250321P00280000 | 2024-05-15 9:41AM EDT | 2025-03-21 | 5.25 | 6.30 | 7.00 | 0.00 | - | 1 | 23 | 23.27% |
| HD250620P00280000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 10.00 | 9.00 | 9.80 | +0.85 | +9.29% | 1 | 89 | 23.47% |
| HD260116P00280000 | 2024-05-17 1:58PM EDT | 2026-01-16 | 14.40 | 13.75 | 14.75 | +1.04 | +7.78% | 1 | 50 | 22.97% |
