Deutsche Märkte öffnen in 5 Stunden 36 Minuten
Nikkei 225
38.588,01 +351,94 (+0,92%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.159,68 -699,45 (-1,17%) CMC Crypto 200
1.368,02 +55,39 (+4,22%) 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:330.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00330000 | 2024-05-06 2:10PM EDT | 2024-05-10 | 12.70 | 11.25 | 13.95 | +0.82 | +6.90% | 28 | 300 | 41.80% |
| HD240517C00330000 | 2024-05-06 11:25AM EDT | 2024-05-17 | 15.75 | 15.90 | 16.40 | -0.95 | -5.69% | 16 | 314 | 38.43% |
| HD240524C00330000 | 2024-05-01 2:32PM EDT | 2024-05-24 | 10.00 | 15.90 | 17.35 | 0.00 | - | 3 | 13 | 33.69% |
| HD240531C00330000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 21.00 | 15.60 | 18.50 | +4.27 | +25.52% | 1 | 24 | 32.23% |
| HD240621C00330000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 18.80 | 18.65 | 19.20 | +0.11 | +0.59% | 13 | 969 | 25.37% |
| HD240719C00330000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 23.13 | 20.55 | 22.30 | 0.00 | - | 15 | 132 | 25.48% |
| HD240816C00330000 | 2024-05-06 1:41PM EDT | 2024-08-16 | 25.10 | 25.10 | 26.70 | +6.20 | +32.80% | 2 | 103 | 28.17% |
| HD240920C00330000 | 2024-05-06 10:38AM EDT | 2024-09-20 | 28.13 | 26.90 | 29.05 | +0.13 | +0.46% | 3 | 477 | 27.25% |
| HD241115C00330000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 32.35 | 32.35 | 34.40 | -0.20 | -0.61% | 4 | 45 | 28.58% |
| HD250117C00330000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 36.00 | 35.95 | 38.30 | 0.00 | - | 23 | 567 | 28.35% |
| HD250321C00330000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 35.39 | 39.90 | 41.25 | 0.00 | - | 2 | 2 | 27.80% |
| HD250620C00330000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 46.00 | 44.60 | 47.15 | 0.00 | - | 1 | 96 | 28.74% |
| HD260116C00330000 | 2024-05-03 11:03AM EDT | 2026-01-16 | 53.85 | 53.05 | 55.60 | 0.00 | - | 3 | 127 | 28.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00330000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.25 | -0.09 | -26.47% | 108 | 399 | 23.49% |
| HD240517P00330000 | 2024-05-06 3:22PM EDT | 2024-05-17 | 3.40 | 3.05 | 3.45 | +0.47 | +16.04% | 63 | 1,890 | 35.08% |
| HD240524P00330000 | 2024-05-06 12:53PM EDT | 2024-05-24 | 4.10 | 3.50 | 4.15 | -0.05 | -1.20% | 6 | 48 | 30.20% |
| HD240531P00330000 | 2024-05-06 1:42PM EDT | 2024-05-31 | 4.90 | 3.95 | 6.30 | +0.15 | +3.16% | 19 | 71 | 32.52% |
| HD240607P00330000 | 2024-05-06 10:49AM EDT | 2024-06-07 | 5.29 | 5.25 | 5.85 | +0.48 | +9.98% | 1 | 11 | 27.49% |
| HD240614P00330000 | 2024-05-03 2:43PM EDT | 2024-06-14 | 6.12 | 5.55 | 7.70 | 0.00 | - | 19 | 19 | 29.51% |
| HD240621P00330000 | 2024-05-06 2:24PM EDT | 2024-06-21 | 6.35 | 6.20 | 6.55 | +0.02 | +0.32% | 24 | 896 | 24.55% |
| HD240719P00330000 | 2024-05-06 2:01PM EDT | 2024-07-19 | 8.10 | 7.90 | 8.25 | -0.45 | -5.26% | 76 | 232 | 22.40% |
| HD240816P00330000 | 2024-05-06 3:14PM EDT | 2024-08-16 | 10.60 | 9.85 | 10.90 | -3.70 | -25.87% | 66 | 173 | 23.04% |
| HD240920P00330000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 12.90 | 11.70 | 13.45 | 0.00 | - | 8 | 287 | 23.11% |
| HD241115P00330000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 13.75 | 15.15 | 16.60 | -2.05 | -12.97% | 1 | 34 | 22.81% |
| HD250117P00330000 | 2024-05-06 10:47AM EDT | 2025-01-17 | 18.40 | 18.30 | 19.65 | -0.31 | -1.66% | 13 | 739 | 22.59% |
| HD250321P00330000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 24.78 | 20.80 | 22.25 | 0.00 | - | 2 | 198 | 22.36% |
| HD250620P00330000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 27.05 | 23.90 | 25.25 | 0.00 | - | 2 | 142 | 21.88% |
| HD260116P00330000 | 2024-05-06 3:16PM EDT | 2026-01-16 | 30.10 | 28.75 | 31.15 | -2.80 | -8.51% | 16 | 117 | 21.24% |
