Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.790,11 +114,43 (+0,30%) Bitcoin EUR
58.583,35 -760,47 (-1,28%) CMC Crypto 200
1.356,05 +43,42 (+3,31%) Nasdaq Compositive
16.316,73 +160,40 (+0,99%) S&P 500
5.170,92 +43,13 (+0,84%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:49PM EDT. Markt geöffnet.
Strike:370.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00370000 | 2024-05-06 3:17PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 10 | 107 | 30.27% |
| HD240517C00370000 | 2024-05-06 3:17PM EDT | 2024-05-17 | 0.84 | 0.81 | 0.83 | -0.06 | -6.67% | 35 | 1,793 | 32.50% |
| HD240524C00370000 | 2024-05-06 1:47PM EDT | 2024-05-24 | 1.11 | 1.00 | 1.17 | +0.07 | +6.73% | 7 | 78 | 28.28% |
| HD240531C00370000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 1.30 | 1.20 | 1.42 | +0.05 | +4.00% | 57 | 167 | 25.56% |
| HD240607C00370000 | 2024-05-06 1:37PM EDT | 2024-06-07 | 1.64 | 1.27 | 2.00 | +0.14 | +9.33% | 2 | 2 | 25.22% |
| HD240614C00370000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 2.15 | 1.62 | 2.34 | +0.02 | +0.94% | 2 | 21 | 24.15% |
| HD240621C00370000 | 2024-05-06 2:24PM EDT | 2024-06-21 | 2.45 | 2.29 | 2.40 | -0.21 | -7.89% | 81 | 2,292 | 22.47% |
| HD240719C00370000 | 2024-05-06 12:32PM EDT | 2024-07-19 | 3.80 | 3.80 | 4.05 | -0.37 | -8.87% | 3 | 110 | 21.65% |
| HD240816C00370000 | 2024-05-06 3:01PM EDT | 2024-08-16 | 6.83 | 6.60 | 6.85 | -0.40 | -5.53% | 13 | 202 | 23.33% |
| HD240920C00370000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 8.50 | 8.15 | 8.60 | +0.10 | +1.19% | 2 | 464 | 22.58% |
| HD241115C00370000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 13.32 | 13.05 | 13.45 | 0.00 | - | 1 | 70 | 24.40% |
| HD250117C00370000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 16.43 | 16.45 | 16.80 | -0.01 | -0.06% | 15 | 1,184 | 24.29% |
| HD250321C00370000 | 2024-04-26 1:46PM EDT | 2025-03-21 | 17.70 | 20.45 | 21.25 | 0.00 | - | 22 | 52 | 25.37% |
| HD250620C00370000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 25.22 | 25.15 | 27.10 | 0.00 | - | 4 | 137 | 26.50% |
| HD260116C00370000 | 2024-05-02 12:59PM EDT | 2026-01-16 | 30.30 | 34.00 | 35.20 | 0.00 | - | 1 | 113 | 26.14% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 2024-05-10 | 37.60 | 26.75 | 29.55 | 0.00 | - | 32 | 0 | 52.34% |
| HD240517P00370000 | 2024-05-01 12:34PM EDT | 2024-05-17 | 38.70 | 27.15 | 30.00 | 0.00 | - | 77 | 201 | 37.59% |
| HD240524P00370000 | 2024-04-10 10:23AM EDT | 2024-05-24 | 19.75 | 27.15 | 31.05 | 0.00 | - | 2 | 0 | 35.68% |
| HD240531P00370000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 39.09 | 28.50 | 32.10 | 0.00 | - | 4 | 1 | 34.77% |
| HD240621P00370000 | 2024-04-25 11:36AM EDT | 2024-06-21 | 31.08 | 30.20 | 31.40 | -9.25 | -22.94% | 1 | 340 | 23.79% |
| HD240719P00370000 | 2024-04-30 1:41PM EDT | 2024-07-19 | 38.20 | 30.80 | 32.50 | 0.00 | - | 1 | 4 | 21.37% |
| HD240816P00370000 | 2024-05-02 12:49PM EDT | 2024-08-16 | 32.73 | 32.50 | 33.60 | -7.85 | -19.34% | 1 | 473 | 20.23% |
| HD240920P00370000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 33.25 | 34.25 | 34.95 | 0.00 | - | 130 | 720 | 19.48% |
| HD241115P00370000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 36.45 | 35.55 | 37.40 | 0.00 | - | 2 | 24 | 19.31% |
| HD250117P00370000 | 2024-04-16 1:14PM EDT | 2025-01-17 | 38.55 | 38.10 | 39.15 | -5.83 | -13.14% | 1 | 362 | 18.49% |
| HD250321P00370000 | 2024-05-06 11:08AM EDT | 2025-03-21 | 40.68 | 40.45 | 42.10 | -7.09 | -14.84% | 1 | 38 | 19.08% |
| HD250620P00370000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 39.54 | 43.80 | 44.85 | 0.00 | - | 6 | 17 | 18.85% |
| HD260116P00370000 | 2024-04-05 9:59AM EDT | 2026-01-16 | 43.65 | 47.05 | 49.85 | 0.00 | - | 2 | 75 | 18.25% |
