Deutsche Märkte öffnen in 6 Stunden 27 Minuten
Nikkei 225
38.798,39 +562,32 (+1,47%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.862,98 -769,32 (-1,29%) CMC Crypto 200
1.359,07 +46,44 (+3,54%) 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:325.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00325000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 21.00 | 16.20 | 18.40 | +1.84 | +9.60% | 1 | 8 | 45.41% |
| HD240517C00325000 | 2024-05-06 11:05AM EDT | 2024-05-17 | 20.08 | 19.50 | 21.20 | -1.27 | -5.95% | 3 | 186 | 44.74% |
| HD240524C00325000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 21.50 | 20.45 | 22.95 | 0.00 | - | 4 | 9 | 42.11% |
| HD240531C00325000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 14.70 | 19.20 | 21.80 | 0.00 | - | 2 | 8 | 31.80% |
| HD240621C00325000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 22.65 | 22.15 | 23.40 | -0.85 | -3.62% | 1 | 43 | 27.44% |
| HD240719C00325000 | 2024-05-01 10:45AM EDT | 2024-07-19 | 17.80 | 24.75 | 25.95 | 0.00 | - | 51 | 91 | 26.42% |
| HD240816C00325000 | 2024-05-02 2:36PM EDT | 2024-08-16 | 23.90 | 27.60 | 29.55 | 0.00 | - | 1 | 47 | 28.03% |
| HD240920C00325000 | 2024-04-25 10:04AM EDT | 2024-09-20 | 22.00 | 30.05 | 32.20 | 0.00 | - | 3 | 84 | 27.63% |
| HD241115C00325000 | 2024-05-06 1:23PM EDT | 2024-11-15 | 35.75 | 34.70 | 37.30 | +8.75 | +32.41% | 10 | 23 | 28.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00325000 | 2024-05-06 3:05PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.11 | -0.09 | -50.00% | 19 | 187 | 26.47% |
| HD240517P00325000 | 2024-05-06 3:36PM EDT | 2024-05-17 | 2.33 | 2.08 | 2.38 | +0.29 | +14.22% | 64 | 810 | 36.01% |
| HD240524P00325000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 2.89 | 2.42 | 3.10 | +0.15 | +5.47% | 28 | 57 | 31.47% |
| HD240531P00325000 | 2024-05-06 3:26PM EDT | 2024-05-31 | 3.70 | 3.30 | 4.00 | +0.05 | +1.37% | 8 | 33 | 30.01% |
| HD240607P00325000 | 2024-05-06 1:25PM EDT | 2024-06-07 | 4.05 | 3.85 | 4.35 | +0.22 | +5.74% | 6 | 5 | 27.62% |
| HD240614P00325000 | 2024-05-03 2:47PM EDT | 2024-06-14 | 4.58 | 4.35 | 5.00 | 0.00 | - | 1 | 1 | 26.82% |
| HD240621P00325000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 5.30 | 4.85 | 5.20 | +0.38 | +7.72% | 630 | 291 | 25.20% |
| HD240719P00325000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 6.85 | 6.40 | 6.75 | +0.10 | +1.48% | 10 | 224 | 22.87% |
| HD240816P00325000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 8.75 | 8.65 | 9.00 | -0.25 | -2.78% | 1 | 212 | 23.04% |
| HD240920P00325000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 10.35 | 9.75 | 11.45 | 0.00 | - | 1 | 237 | 23.14% |
| HD241115P00325000 | 2024-05-03 1:53PM EDT | 2024-11-15 | 14.20 | 12.90 | 14.30 | 0.00 | - | 5 | 42 | 22.63% |
