Deutsche Märkte öffnen in 5 Stunden 58 Minuten
Nikkei 225
38.674,77 +438,70 (+1,15%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.961,82 -649,62 (-1,09%) CMC Crypto 200
1.367,92 +55,30 (+4,21%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00290000 | 2024-05-01 11:36AM EDT | 2024-05-17 | 42.47 | 51.20 | 54.00 | 0.00 | - | 1 | 43 | 50.39% |
| HD240621C00290000 | 2024-04-16 12:53PM EDT | 2024-06-21 | 49.05 | 51.85 | 55.15 | 0.00 | - | 28 | 410 | 40.78% |
| HD240719C00290000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 42.55 | 52.80 | 55.95 | 0.00 | - | - | 1 | 34.75% |
| HD240816C00290000 | 2024-05-01 11:36AM EDT | 2024-08-16 | 47.55 | 56.40 | 58.30 | 0.00 | - | - | 11 | 35.27% |
| HD240920C00290000 | 2024-04-26 10:39AM EDT | 2024-09-20 | 52.79 | 57.45 | 59.85 | 0.00 | - | 2 | 23 | 33.33% |
| HD241115C00290000 | 2024-04-30 12:45PM EDT | 2024-11-15 | 54.85 | 60.75 | 63.35 | 0.00 | - | 1 | 11 | 33.17% |
| HD250117C00290000 | 2024-04-23 3:20PM EDT | 2025-01-17 | 63.48 | 63.65 | 66.10 | 0.00 | - | 1 | 139 | 32.05% |
| HD250321C00290000 | 2024-04-10 1:19PM EDT | 2025-03-21 | 77.75 | 67.10 | 69.80 | 0.00 | - | - | 1 | 32.48% |
| HD250620C00290000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 70.83 | 70.65 | 73.60 | 0.00 | - | 1 | 20 | 31.95% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 24.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.47 | 0.00 | - | 6 | 13 | 79.88% |
| HD240517P00290000 | 2024-05-06 3:16PM EDT | 2024-05-17 | 0.22 | 0.05 | 0.34 | -0.05 | -18.52% | 42 | 179 | 51.22% |
| HD240524P00290000 | 2024-04-29 12:22PM EDT | 2024-05-24 | 0.37 | 0.12 | 1.52 | 0.00 | - | 2 | 6 | 54.76% |
| HD240531P00290000 | 2024-05-06 1:31PM EDT | 2024-05-31 | 0.32 | 0.20 | 0.95 | -0.16 | -33.33% | 2 | 3 | 41.58% |
| HD240607P00290000 | 2024-05-02 3:09PM EDT | 2024-06-07 | 0.94 | 0.24 | 0.84 | 0.00 | - | - | 6 | 35.77% |
| HD240621P00290000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 0.97 | 0.79 | 0.96 | +0.07 | +7.78% | 22 | 1,005 | 30.71% |
| HD240719P00290000 | 2024-05-03 11:23AM EDT | 2024-07-19 | 1.56 | 1.23 | 1.53 | 0.00 | - | 1 | 12 | 27.05% |
| HD240816P00290000 | 2024-05-03 12:35PM EDT | 2024-08-16 | 2.73 | 2.28 | 2.73 | 0.00 | - | 2 | 85 | 27.02% |
| HD240920P00290000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 3.43 | 3.35 | 3.90 | 0.00 | - | 3 | 1,570 | 26.10% |
| HD241115P00290000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 6.95 | 5.55 | 6.70 | 0.00 | - | 10 | 62 | 26.76% |
| HD250117P00290000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 7.56 | 7.50 | 8.50 | 0.00 | - | 3 | 1,108 | 25.63% |
| HD250321P00290000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 11.50 | 9.50 | 10.50 | 0.00 | - | 4 | 42 | 25.21% |
| HD250620P00290000 | 2024-04-30 9:31AM EDT | 2025-06-20 | 13.70 | 12.20 | 13.10 | 0.00 | - | 1 | 312 | 24.70% |
| HD260116P00290000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 16.65 | 17.10 | 17.95 | 0.00 | - | 1 | 109 | 23.64% |
