Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
18.148,25 +146,65 (+0,81%) Euro Stoxx 50
4.951,27 +29,79 (+0,61%) Dow Jones 30
38.824,80 +149,12 (+0,39%) Gold
2.335,70 +27,10 (+1,17%) EUR/USD
1,0790 +0,0023 (+0,22%) Bitcoin EUR
59.485,88 +252,34 (+0,43%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Strike:340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00340000 | 2024-05-06 10:03AM EDT | 2024-05-10 | 5.25 | 5.30 | 5.55 | +0.15 | +2.94% | 54 | 577 | 23.13% |
| HD240517C00340000 | 2024-05-06 9:58AM EDT | 2024-05-17 | 9.52 | 9.65 | 9.95 | -0.13 | -1.35% | 18 | 2,057 | 33.24% |
| HD240524C00340000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 11.00 | 10.70 | 11.25 | +1.40 | +14.58% | 3 | 64 | 30.65% |
| HD240531C00340000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 12.95 | 11.35 | 11.70 | +1.70 | +15.11% | 5 | 88 | 27.45% |
| HD240607C00340000 | 2024-05-06 9:40AM EDT | 2024-06-07 | 11.59 | 11.70 | 12.40 | +0.55 | +4.98% | 1 | 13 | 26.08% |
| HD240614C00340000 | 2024-05-02 2:49PM EDT | 2024-06-14 | 8.50 | 12.25 | 13.15 | 0.00 | - | - | 1 | 25.37% |
| HD240621C00340000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 13.25 | 13.20 | 13.50 | +0.38 | +2.95% | 7 | 4,384 | 24.12% |
| HD240719C00340000 | 2024-05-06 9:36AM EDT | 2024-07-19 | 15.40 | 15.95 | 16.30 | -0.25 | -1.60% | 33 | 141 | 23.65% |
| HD240816C00340000 | 2024-05-06 9:58AM EDT | 2024-08-16 | 19.60 | 19.90 | 20.25 | +0.15 | +0.77% | 1 | 322 | 25.67% |
| HD240920C00340000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 22.00 | 21.90 | 22.25 | 0.00 | - | 77 | 303 | 24.57% |
| HD241115C00340000 | 2024-05-02 2:42PM EDT | 2024-11-15 | 22.75 | 27.00 | 28.40 | 0.00 | - | 3 | 38 | 26.94% |
| HD250117C00340000 | 2024-05-06 9:49AM EDT | 2025-01-17 | 30.74 | 30.90 | 31.75 | +0.64 | +2.13% | 2 | 1,029 | 26.35% |
| HD250321C00340000 | 2024-05-03 2:27PM EDT | 2025-03-21 | 34.58 | 35.10 | 36.10 | 0.00 | - | 2 | 6 | 27.05% |
| HD250620C00340000 | 2024-05-03 11:33AM EDT | 2025-06-20 | 37.95 | 39.80 | 40.95 | 0.00 | - | 5 | 74 | 27.25% |
| HD260116C00340000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 49.12 | 48.75 | 50.55 | +0.72 | +1.49% | 1 | 130 | 27.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00340000 | 2024-05-06 10:07AM EDT | 2024-05-10 | 1.56 | 1.47 | 1.65 | -0.39 | -20.00% | 30 | 269 | 18.84% |
| HD240517P00340000 | 2024-05-06 10:06AM EDT | 2024-05-17 | 5.85 | 5.65 | 5.85 | -0.47 | -7.44% | 5 | 742 | 29.82% |
| HD240524P00340000 | 2024-05-03 10:10AM EDT | 2024-05-24 | 6.05 | 6.35 | 6.80 | 0.00 | - | 4 | 72 | 26.80% |
| HD240531P00340000 | 2024-05-03 11:57AM EDT | 2024-05-31 | 8.93 | 7.75 | 8.15 | 0.00 | - | 8 | 52 | 26.66% |
| HD240607P00340000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 9.57 | 8.35 | 9.15 | 0.00 | - | 1 | 1 | 26.13% |
| HD240614P00340000 | 2024-05-03 2:27PM EDT | 2024-06-14 | 9.25 | 8.85 | 9.70 | -0.84 | -8.33% | 10 | 3 | 24.96% |
| HD240621P00340000 | 2024-05-06 10:04AM EDT | 2024-06-21 | 9.75 | 9.50 | 9.70 | 0.00 | - | 32 | 5,693 | 23.03% |
| HD240719P00340000 | 2024-05-06 9:56AM EDT | 2024-07-19 | 11.45 | 11.15 | 11.40 | -0.15 | -1.29% | 4 | 107 | 21.00% |
| HD240816P00340000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 14.40 | 13.55 | 13.85 | -0.40 | -2.70% | 1 | 392 | 21.33% |
| HD240920P00340000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 16.01 | 15.75 | 16.10 | -0.24 | -1.48% | 1 | 287 | 21.13% |
| HD241115P00340000 | 2024-05-06 9:49AM EDT | 2024-11-15 | 19.52 | 18.90 | 19.55 | +0.29 | +1.51% | 1 | 49 | 21.31% |
| HD250117P00340000 | 2024-05-06 9:46AM EDT | 2025-01-17 | 22.10 | 21.30 | 22.20 | -0.55 | -2.43% | 2 | 1,187 | 20.85% |
| HD250321P00340000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 25.70 | 24.15 | 26.95 | 0.00 | - | 56 | 169 | 22.43% |
| HD250620P00340000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 34.45 | 27.60 | 29.60 | 0.00 | - | 10 | 656 | 21.64% |
| HD260116P00340000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 33.50 | 33.55 | 35.70 | 0.00 | - | 1 | 54 | 21.07% |
