Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.703,74 +28,06 (+0,07%) Gold
2.335,50 +26,90 (+1,17%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
58.952,22 -833,50 (-1,39%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Strike:300.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-05-03 12:54PM EDT | 2024-05-10 | 44.00 | 40.15 | 43.45 | +2.72 | +6.59% | 1 | 3 | 77.20% |
| HD240517C00300000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 43.60 | 41.05 | 44.10 | +8.90 | +25.65% | 2 | 168 | 57.72% |
| HD240524C00300000 | 2024-04-24 3:30PM EDT | 2024-05-24 | 35.10 | 41.50 | 44.70 | 0.00 | - | - | 1 | 58.85% |
| HD240531C00300000 | 2024-04-29 12:49PM EDT | 2024-05-31 | 38.05 | 41.50 | 44.85 | 0.00 | - | 4 | 5 | 51.00% |
| HD240607C00300000 | 2024-04-30 12:41PM EDT | 2024-06-07 | 36.00 | 41.15 | 45.00 | 0.00 | - | - | 2 | 45.87% |
| HD240621C00300000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 37.23 | 41.65 | 45.15 | 0.00 | - | 19 | 668 | 38.93% |
| HD240719C00300000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 36.00 | 44.10 | 45.10 | 0.00 | - | 1 | 16 | 30.68% |
| HD240816C00300000 | 2024-05-02 12:16PM EDT | 2024-08-16 | 40.03 | 47.00 | 48.00 | 0.00 | - | 1 | 71 | 32.21% |
| HD240920C00300000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 45.57 | 48.15 | 49.95 | 0.00 | - | 4 | 67 | 31.03% |
| HD241115C00300000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 47.96 | 52.35 | 53.85 | 0.00 | - | 1 | 41 | 31.25% |
| HD250117C00300000 | 2024-05-06 12:07PM EDT | 2025-01-17 | 56.30 | 54.40 | 56.45 | -0.70 | -1.23% | 9 | 6,853 | 29.96% |
| HD250321C00300000 | 2024-04-23 2:51PM EDT | 2025-03-21 | 60.00 | 59.05 | 60.35 | 0.00 | - | 1 | 2 | 30.54% |
| HD250620C00300000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 58.00 | 63.35 | 64.45 | 0.00 | - | 2 | 112 | 30.29% |
| HD260116C00300000 | 2024-05-03 11:58AM EDT | 2026-01-16 | 71.63 | 70.95 | 72.40 | 0.00 | - | 1 | 49 | 29.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00300000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.33 | 0.00 | 0.70 | +0.32 | +3,200.00% | 1 | 61 | 61.38% |
| HD240517P00300000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 0.32 | 0.20 | 0.32 | -0.03 | -8.57% | 10 | 219 | 38.97% |
| HD240524P00300000 | 2024-05-06 12:00PM EDT | 2024-05-24 | 0.43 | 0.43 | 0.75 | -0.68 | -61.26% | 1 | 20 | 36.74% |
| HD240531P00300000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 0.75 | 0.70 | 1.46 | -0.02 | -2.60% | 1 | 79 | 36.96% |
| HD240607P00300000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 1.49 | 0.80 | 1.05 | 0.00 | - | - | 1 | 30.15% |
| HD240621P00300000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 1.59 | 1.53 | 1.71 | +0.18 | +12.77% | 214 | 1,331 | 28.71% |
| HD240719P00300000 | 2024-05-01 12:27PM EDT | 2024-07-19 | 4.00 | 2.06 | 2.45 | 0.00 | - | 108 | 121 | 25.28% |
| HD240816P00300000 | 2024-05-03 10:18AM EDT | 2024-08-16 | 3.60 | 3.80 | 4.00 | 0.00 | - | 17 | 101 | 25.43% |
| HD240920P00300000 | 2024-05-03 11:27AM EDT | 2024-09-20 | 5.40 | 5.15 | 5.45 | 0.00 | - | 3 | 502 | 24.73% |
| HD241115P00300000 | 2024-05-06 9:33AM EDT | 2024-11-15 | 7.10 | 7.45 | 7.90 | -0.30 | -4.05% | 4 | 189 | 24.42% |
| HD250117P00300000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 9.70 | 9.85 | 10.80 | 0.00 | - | 32 | 1,530 | 24.62% |
| HD250321P00300000 | 2024-05-03 1:11PM EDT | 2025-03-21 | 12.64 | 11.90 | 12.85 | 0.00 | - | 97 | 183 | 24.12% |
| HD250620P00300000 | 2024-04-30 12:29PM EDT | 2025-06-20 | 16.90 | 14.90 | 15.75 | 0.00 | - | 1 | 135 | 23.77% |
| HD260116P00300000 | 2024-05-06 11:08AM EDT | 2026-01-16 | 20.20 | 20.25 | 20.80 | +1.65 | +8.89% | 2 | 146 | 22.76% |
