Mercados españoles cerrados
S&P 500
5.060,38 -55,79 (-1,09%) Nasdaq
15.779,67 -203,42 (-1,27%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0677 -0,0048 (-0,45%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.279,57 -2.503,84 (-4,26%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:45PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 300.00 | 37.00 | 33.95 | 35.60 | 0.00 | - | - | 1 | 68.31% |
| HD240503C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 29.62 | 28.10 | 30.55 | 0.00 | - | 4 | 8 | 73.66% |
| HD240503C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 25.90 | 23.35 | 25.35 | 0.00 | - | 1 | 13 | 61.18% |
| HD240503C00315000 | 2024-04-29 10:24AM EDT | 315.00 | 20.50 | 18.40 | 20.30 | 0.00 | - | 1 | 3 | 51.00% |
| HD240503C00320000 | 2024-04-30 2:30PM EDT | 320.00 | 13.95 | 14.10 | 15.15 | -2.57 | -15.56% | 2 | 12 | 39.43% |
| HD240503C00325000 | 2024-04-30 2:54PM EDT | 325.00 | 9.30 | 9.80 | 10.30 | -1.75 | -15.84% | 7 | 20 | 31.10% |
| HD240503C00327500 | 2024-04-30 9:35AM EDT | 327.50 | 9.27 | 7.65 | 8.10 | +0.78 | +9.19% | 1 | 18 | 28.49% |
| HD240503C00330000 | 2024-04-30 1:44PM EDT | 330.00 | 5.60 | 5.70 | 5.95 | -2.33 | -29.38% | 18 | 146 | 25.32% |
| HD240503C00332500 | 2024-04-30 3:15PM EDT | 332.50 | 4.15 | 4.10 | 4.30 | -1.55 | -27.19% | 98 | 148 | 24.63% |
| HD240503C00335000 | 2024-04-30 3:14PM EDT | 335.00 | 2.75 | 2.71 | 2.87 | -1.65 | -37.50% | 216 | 369 | 23.56% |
| HD240503C00337500 | 2024-04-30 3:28PM EDT | 337.50 | 1.71 | 1.72 | 1.83 | -1.27 | -42.62% | 616 | 572 | 23.12% |
| HD240503C00340000 | 2024-04-30 3:29PM EDT | 340.00 | 1.01 | 0.97 | 1.05 | -0.94 | -48.21% | 919 | 977 | 22.43% |
| HD240503C00342500 | 2024-04-30 3:29PM EDT | 342.50 | 0.55 | 0.51 | 0.59 | -0.62 | -55.36% | 318 | 445 | 22.36% |
| HD240503C00345000 | 2024-04-30 3:17PM EDT | 345.00 | 0.29 | 0.27 | 0.31 | -0.38 | -56.72% | 208 | 410 | 22.32% |
| HD240503C00347500 | 2024-04-30 1:38PM EDT | 347.50 | 0.16 | 0.13 | 0.19 | -0.21 | -56.76% | 36 | 1,735 | 23.34% |
| HD240503C00350000 | 2024-04-30 3:08PM EDT | 350.00 | 0.08 | 0.08 | 0.10 | -0.14 | -63.64% | 158 | 754 | 23.63% |
| HD240503C00352500 | 2024-04-30 10:10AM EDT | 352.50 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 4 | 67 | 25.20% |
| HD240503C00355000 | 2024-04-30 2:06PM EDT | 355.00 | 0.01 | 0.01 | 0.16 | -0.01 | -50.00% | 16 | 150 | 31.98% |
| HD240503C00357500 | 2024-04-29 2:36PM EDT | 357.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 31 | 44.78% |
| HD240503C00360000 | 2024-04-30 12:58PM EDT | 360.00 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 5 | 277 | 34.57% |
| HD240503C00362500 | 2024-04-15 2:11PM EDT | 362.50 | 0.74 | 0.00 | 0.70 | 0.00 | - | - | 3 | 54.83% |
| HD240503C00365000 | 2024-04-29 11:33AM EDT | 365.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 117 | 44.87% |
| HD240503C00367500 | 2024-04-15 2:11PM EDT | 367.50 | 0.41 | 0.00 | 1.53 | 0.00 | - | - | 3 | 62.94% |
| HD240503C00370000 | 2024-04-30 12:53PM EDT | 370.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 158 | 41.60% |
| HD240503C00372500 | 2024-04-22 3:32PM EDT | 372.50 | 0.34 | 0.00 | 0.34 | 0.00 | - | - | 4 | 52.25% |
| HD240503C00375000 | 2024-04-30 2:01PM EDT | 375.00 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 1 | 178 | 47.46% |
| HD240503C00380000 | 2024-04-29 12:21PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 42.97% |
| HD240503C00385000 | 2024-04-30 10:12AM EDT | 385.00 | 0.17 | 0.00 | 0.15 | +0.07 | +70.00% | 1 | 187 | 58.20% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 4 | 43 | 97.97% |
| HD240503C00395000 | 2024-04-18 3:48PM EDT | 395.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 56.25% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 400.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 77 | 109.96% |
| HD240503C00405000 | 2024-04-24 2:12PM EDT | 405.00 | 0.08 | 0.00 | 1.65 | 0.00 | - | 3 | 58 | 109.86% |
| HD240503C00410000 | 2024-04-12 12:22PM EDT | 410.00 | 0.10 | 0.00 | 1.54 | 0.00 | - | 3 | 318 | 113.77% |
| HD240503C00415000 | 2024-04-25 10:09AM EDT | 415.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 305 | 86.72% |
| HD240503C00420000 | 2024-04-11 10:21AM EDT | 420.00 | 0.46 | 0.00 | 1.61 | 0.00 | - | 1 | 8 | 125.29% |
| HD240503C00425000 | 2024-04-04 2:35PM EDT | 425.00 | 0.38 | 0.00 | 1.66 | 0.00 | - | 1 | 3 | 131.15% |
| HD240503C00430000 | 2024-03-25 11:19AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.04% |
| HD240503C00440000 | 2024-03-22 9:30AM EDT | 440.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 127.93% |
| HD240503C00455000 | 2024-04-11 11:58AM EDT | 455.00 | 0.16 | 0.00 | 1.66 | 0.00 | - | - | 1 | 159.91% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 70.90% |
| HD240503P00290000 | 2024-04-24 2:01PM EDT | 290.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 7 | 24 | 74.02% |
| HD240503P00295000 | 2024-04-26 9:45AM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 52.93% |
| HD240503P00297500 | 2024-04-24 3:10PM EDT | 297.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.18% |
| HD240503P00300000 | 2024-04-29 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 8 | 24 | 52.25% |
| HD240503P00305000 | 2024-04-29 1:54PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 25.00% |
| HD240503P00307500 | 2024-04-26 3:30PM EDT | 307.50 | 0.06 | 0.00 | 1.21 | 0.00 | - | 6 | 10 | 54.76% |
| HD240503P00310000 | 2024-04-30 12:32PM EDT | 310.00 | 0.07 | 0.03 | 0.57 | +0.02 | +40.00% | 3 | 196 | 49.88% |
| HD240503P00312500 | 2024-04-25 3:45PM EDT | 312.50 | 0.28 | 0.00 | 1.45 | 0.00 | - | - | 21 | 59.45% |
| HD240503P00315000 | 2024-04-30 3:24PM EDT | 315.00 | 0.10 | 0.09 | 0.13 | +0.02 | +25.00% | 14 | 163 | 30.47% |
| HD240503P00317500 | 2024-04-30 9:57AM EDT | 317.50 | 0.37 | 0.13 | 0.64 | +0.29 | +362.50% | 1 | 101 | 38.48% |
| HD240503P00320000 | 2024-04-30 12:48PM EDT | 320.00 | 0.27 | 0.19 | 0.24 | +0.12 | +80.00% | 38 | 1,080 | 26.66% |
| HD240503P00322500 | 2024-04-30 2:09PM EDT | 322.50 | 0.34 | 0.29 | 0.35 | +0.03 | +9.68% | 13 | 193 | 25.00% |
| HD240503P00325000 | 2024-04-30 3:29PM EDT | 325.00 | 0.52 | 0.49 | 0.55 | +0.08 | +18.18% | 99 | 743 | 23.78% |
| HD240503P00327500 | 2024-04-30 2:41PM EDT | 327.50 | 0.89 | 0.81 | 0.90 | +0.26 | +41.27% | 135 | 134 | 22.95% |
| HD240503P00330000 | 2024-04-30 3:17PM EDT | 330.00 | 1.43 | 1.32 | 1.42 | +0.18 | +14.40% | 91 | 293 | 21.97% |
| HD240503P00332500 | 2024-04-30 3:21PM EDT | 332.50 | 2.21 | 2.13 | 2.22 | +0.62 | +38.99% | 94 | 594 | 21.27% |
| HD240503P00335000 | 2024-04-30 3:27PM EDT | 335.00 | 3.31 | 3.15 | 3.40 | +0.86 | +35.10% | 153 | 352 | 21.03% |
| HD240503P00337500 | 2024-04-30 12:41PM EDT | 337.50 | 5.51 | 4.70 | 4.85 | +1.86 | +50.96% | 8 | 107 | 20.30% |
| HD240503P00340000 | 2024-04-30 1:15PM EDT | 340.00 | 7.50 | 6.35 | 6.75 | +1.65 | +28.21% | 9 | 138 | 20.70% |
| HD240503P00342500 | 2024-04-30 3:12PM EDT | 342.50 | 8.55 | 7.65 | 8.80 | -0.30 | -3.39% | 67 | 76 | 20.12% |
| HD240503P00345000 | 2024-04-30 3:20PM EDT | 345.00 | 10.95 | 10.60 | 11.35 | +1.54 | +16.37% | 25 | 119 | 24.95% |
| HD240503P00347500 | 2024-04-25 1:04PM EDT | 347.50 | 15.74 | 12.70 | 14.55 | 0.00 | - | 1 | 3 | 38.15% |
| HD240503P00350000 | 2024-04-30 11:18AM EDT | 350.00 | 16.20 | 15.15 | 16.60 | +2.01 | +14.16% | 3 | 200 | 36.65% |
| HD240503P00352500 | 2024-04-23 12:11PM EDT | 352.50 | 13.44 | 17.60 | 19.65 | 0.00 | - | 1 | 0 | 48.05% |
| HD240503P00355000 | 2024-04-29 11:16AM EDT | 355.00 | 20.15 | 19.95 | 21.45 | 0.00 | - | 4 | 0 | 41.80% |
| HD240503P00360000 | 2024-04-29 2:47PM EDT | 360.00 | 23.60 | 24.90 | 27.20 | 0.00 | - | 49 | 2 | 60.94% |
| HD240503P00362500 | 2024-04-29 2:47PM EDT | 362.50 | 25.85 | 27.50 | 29.85 | 0.00 | - | 88 | 0 | 66.89% |
| HD240503P00365000 | 2024-04-22 12:24PM EDT | 365.00 | 29.65 | 29.80 | 32.45 | 0.00 | - | 5 | 0 | 72.14% |
| HD240503P00370000 | 2024-04-18 11:46AM EDT | 370.00 | 33.89 | 34.75 | 37.30 | 0.00 | - | 2 | 0 | 77.49% |
| HD240503P00375000 | 2024-04-30 10:20AM EDT | 375.00 | 40.48 | 39.85 | 42.35 | +0.26 | +0.65% | 1 | 1 | 57.32% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 380.00 | 47.52 | 44.85 | 46.90 | 0.00 | - | 1 | 0 | 84.45% |
| HD240503P00385000 | 2024-04-30 10:20AM EDT | 385.00 | 50.48 | 49.85 | 52.20 | +0.10 | +0.20% | 5 | 5 | 63.77% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 390.00 | 57.27 | 54.90 | 57.45 | 0.00 | - | 5 | 0 | 76.56% |
| HD240503P00395000 | 2024-04-15 3:55PM EDT | 395.00 | 57.32 | 59.75 | 62.20 | 0.00 | - | 4 | 0 | 69.34% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 400.00 | 62.34 | 64.85 | 67.10 | 0.00 | - | 4 | 0 | 73.83% |
© 2024 Yahoo. Todos los derechos reservados.