Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.844,57 -311,38 (-0,53%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00400000 | 2024-05-06 12:07PM EDT | 2024-05-10 | 0.41 | 0.00 | 0.23 | +0.36 | +720.00% | 25 | 34 | 59.57% |
| HD240517C00400000 | 2024-05-06 3:02PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.12 | -0.03 | -33.33% | 114 | 830 | 38.67% |
| HD240524C00400000 | 2024-04-17 9:58AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.51 | 0.00 | - | 1 | 11 | 38.72% |
| HD240531C00400000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.75 | 0.00 | - | 4 | 9 | 35.67% |
| HD240607C00400000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.73 | 0.00 | - | - | 1 | 31.49% |
| HD240621C00400000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 0.40 | 0.32 | 0.60 | +0.18 | +81.82% | 7 | 1,773 | 25.38% |
| HD240719C00400000 | 2024-05-06 9:36AM EDT | 2024-07-19 | 0.70 | 0.69 | 0.83 | -0.05 | -6.67% | 1 | 2 | 21.45% |
| HD240816C00400000 | 2024-05-06 3:02PM EDT | 2024-08-16 | 1.77 | 1.64 | 2.03 | +0.06 | +3.51% | 4 | 626 | 22.60% |
| HD240920C00400000 | 2024-05-06 11:33AM EDT | 2024-09-20 | 2.58 | 2.53 | 2.89 | +0.10 | +4.03% | 117 | 289 | 21.56% |
| HD241115C00400000 | 2024-05-03 9:43AM EDT | 2024-11-15 | 5.60 | 5.50 | 6.00 | -0.65 | -10.40% | 7 | 73 | 23.15% |
| HD250117C00400000 | 2024-05-06 3:41PM EDT | 2025-01-17 | 8.03 | 8.05 | 8.35 | -0.16 | -1.95% | 82 | 1,066 | 22.88% |
| HD250321C00400000 | 2024-05-03 2:59PM EDT | 2025-03-21 | 11.35 | 10.45 | 11.90 | +0.16 | +1.43% | 30 | 118 | 23.93% |
| HD250620C00400000 | 2024-05-03 12:09PM EDT | 2025-06-20 | 15.30 | 15.20 | 16.15 | 0.00 | - | 1 | 677 | 24.48% |
| HD260116C00400000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 23.76 | 23.20 | 24.50 | 0.00 | - | 7 | 192 | 24.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00400000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 67.64 | 56.75 | 59.85 | 0.00 | - | 1 | 1 | 50.10% |
| HD240531P00400000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 68.27 | 56.30 | 60.80 | 0.00 | - | 4 | 17 | 50.68% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 2024-06-21 | 66.30 | 57.65 | 60.55 | 0.00 | - | 3 | 1 | 36.77% |
| HD240816P00400000 | 2024-04-25 10:37AM EDT | 2024-08-16 | 70.50 | 57.90 | 61.00 | 0.00 | - | 4 | 9 | 25.97% |
| HD240920P00400000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 68.29 | 58.25 | 61.10 | 0.00 | - | 6 | 23 | 22.65% |
| HD241115P00400000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 24.95 | 64.95 | 67.10 | 0.00 | - | - | 500 | 27.69% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 68.56 | 60.30 | 61.80 | 0.00 | - | 2 | 26 | 17.64% |
| HD250620P00400000 | 2024-04-11 3:32PM EDT | 2025-06-20 | 60.00 | 61.75 | 65.30 | 0.00 | - | 1 | 28 | 17.44% |
| HD260116P00400000 | 2024-04-15 1:09PM EDT | 2026-01-16 | 70.16 | 65.55 | 69.35 | 0.00 | - | 5 | 9 | 17.04% |
