Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.143,68 -185,04 (-0,31%) CMC Crypto 200
1.370,78 +58,15 (+4,43%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 24.15 | 30.75 | 33.50 | 0.00 | - | 2 | 2 | 74.17% |
| HD240517C00310000 | 2024-05-06 11:22AM EDT | 2024-05-17 | 33.40 | 31.70 | 34.30 | +0.67 | +2.05% | 1 | 92 | 51.87% |
| HD240607C00310000 | 2024-04-29 9:50AM EDT | 2024-06-07 | 30.05 | 32.55 | 35.60 | 0.00 | - | - | 1 | 36.04% |
| HD240621C00310000 | 2024-04-29 9:35AM EDT | 2024-06-21 | 31.05 | 34.10 | 36.05 | 0.00 | - | 1 | 467 | 31.53% |
| HD240719C00310000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 38.73 | 36.25 | 37.40 | 0.00 | - | 4 | 4 | 28.12% |
| HD240816C00310000 | 2024-05-06 11:44AM EDT | 2024-08-16 | 39.60 | 38.90 | 40.60 | -1.71 | -4.14% | 8 | 45 | 29.91% |
| HD240920C00310000 | 2024-05-02 9:55AM EDT | 2024-09-20 | 34.50 | 40.65 | 43.15 | 0.00 | - | 1 | 90 | 29.62% |
| HD241115C00310000 | 2024-04-30 12:45PM EDT | 2024-11-15 | 40.05 | 44.65 | 48.40 | 0.00 | - | 1 | 20 | 31.24% |
| HD250117C00310000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 49.85 | 48.95 | 50.35 | +0.85 | +1.73% | 1 | 552 | 29.10% |
| HD250321C00310000 | 2024-04-15 3:35PM EDT | 2025-03-21 | 52.26 | 52.70 | 55.25 | 0.00 | - | - | 1 | 30.43% |
| HD250620C00310000 | 2024-04-29 12:04PM EDT | 2025-06-20 | 53.05 | 56.90 | 59.10 | 0.00 | - | 6 | 112 | 29.83% |
| HD260116C00310000 | 2024-05-02 2:41PM EDT | 2026-01-16 | 61.11 | 64.50 | 66.80 | 0.00 | - | 2 | 26 | 29.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00310000 | 2024-05-06 1:13PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.12 | -0.09 | -64.29% | 17 | 103 | 46.39% |
| HD240517P00310000 | 2024-05-06 3:14PM EDT | 2024-05-17 | 0.69 | 0.42 | 0.72 | +0.09 | +15.00% | 54 | 1,000 | 39.23% |
| HD240524P00310000 | 2024-05-06 12:42PM EDT | 2024-05-24 | 1.01 | 0.68 | 1.11 | +0.03 | +3.06% | 2 | 31 | 34.16% |
| HD240531P00310000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 1.20 | 1.04 | 1.58 | -0.20 | -14.29% | 21 | 213 | 31.98% |
| HD240607P00310000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 1.93 | 1.53 | 1.94 | 0.00 | - | 3 | 17 | 30.08% |
| HD240614P00310000 | 2024-05-03 10:40AM EDT | 2024-06-14 | 1.87 | 1.40 | 2.41 | 0.00 | - | 2 | 1 | 29.22% |
| HD240621P00310000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 2.35 | 2.22 | 2.53 | -0.15 | -6.00% | 240 | 1,273 | 27.34% |
| HD240719P00310000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 3.55 | 2.87 | 3.60 | -0.05 | -1.39% | 1 | 172 | 24.46% |
| HD240816P00310000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 7.75 | 4.25 | 5.45 | 0.00 | - | 25 | 183 | 24.63% |
| HD240920P00310000 | 2024-05-03 9:39AM EDT | 2024-09-20 | 6.40 | 6.30 | 7.20 | 0.00 | - | 9 | 177 | 24.10% |
| HD241115P00310000 | 2024-05-06 11:56AM EDT | 2024-11-15 | 9.70 | 8.70 | 10.70 | 0.00 | - | 4 | 148 | 24.77% |
| HD250117P00310000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 12.30 | 11.15 | 12.60 | -0.01 | -0.08% | 68 | 1,410 | 23.53% |
| HD250321P00310000 | 2024-05-06 10:55AM EDT | 2025-03-21 | 14.70 | 14.20 | 15.40 | -3.00 | -16.95% | 4 | 21 | 23.67% |
| HD250620P00310000 | 2024-05-06 1:19PM EDT | 2025-06-20 | 17.97 | 17.10 | 18.00 | -4.52 | -20.10% | 3 | 98 | 22.97% |
| HD260116P00310000 | 2024-04-26 9:41AM EDT | 2026-01-16 | 22.30 | 22.75 | 23.80 | -2.92 | -11.58% | 1 | 97 | 22.38% |
