Mercados españoles abiertos en 4 hrs 10 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,90 +0,32 (+0,38%) Bitcoin EUR
57.353,35 -1.056,97 (-1,81%)
The Home Depot, Inc. (HD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-05-06 10:20AM EDT | 300.00 | 44.00 | 37.70 | 40.45 | 0.00 | - | 1 | 4 | 87.70% |
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 310.00 | 24.15 | 27.95 | 30.40 | 0.00 | - | 2 | 2 | 72.17% |
| HD240510C00320000 | 2024-05-03 9:54AM EDT | 320.00 | 26.50 | 17.40 | 20.20 | 0.00 | - | 1 | 3 | 73.80% |
| HD240510C00322500 | 2024-05-01 2:01PM EDT | 322.50 | 11.57 | 15.30 | 18.00 | 0.00 | - | - | 5 | 71.78% |
| HD240510C00325000 | 2024-05-08 2:29PM EDT | 325.00 | 14.33 | 12.65 | 16.30 | -6.67 | -31.76% | 4 | 7 | 75.76% |
| HD240510C00327500 | 2024-05-03 9:35AM EDT | 327.50 | 15.90 | 10.60 | 12.80 | 0.00 | - | 1 | 33 | 54.10% |
| HD240510C00330000 | 2024-05-07 3:22PM EDT | 330.00 | 11.15 | 7.80 | 10.25 | 0.00 | - | 11 | 290 | 45.87% |
| HD240510C00332500 | 2024-05-08 2:22PM EDT | 332.50 | 7.56 | 5.30 | 7.30 | -2.10 | -21.74% | 21 | 423 | 32.11% |
| HD240510C00335000 | 2024-05-08 3:06PM EDT | 335.00 | 4.48 | 4.35 | 4.90 | -2.12 | -32.12% | 3 | 222 | 25.51% |
| HD240510C00337500 | 2024-05-08 3:48PM EDT | 337.50 | 3.10 | 2.69 | 2.89 | -1.40 | -31.11% | 126 | 130 | 21.63% |
| HD240510C00340000 | 2024-05-08 3:58PM EDT | 340.00 | 1.54 | 1.16 | 1.51 | -1.27 | -45.20% | 436 | 529 | 20.36% |
| HD240510C00342500 | 2024-05-08 3:59PM EDT | 342.50 | 0.58 | 0.54 | 0.67 | -1.22 | -67.78% | 332 | 375 | 19.78% |
| HD240510C00345000 | 2024-05-08 3:57PM EDT | 345.00 | 0.30 | 0.20 | 0.30 | -0.47 | -61.04% | 479 | 1,483 | 20.56% |
| HD240510C00347500 | 2024-05-08 3:59PM EDT | 347.50 | 0.11 | 0.08 | 0.14 | -0.25 | -69.44% | 110 | 1,131 | 21.83% |
| HD240510C00350000 | 2024-05-08 3:43PM EDT | 350.00 | 0.08 | 0.05 | 0.10 | -0.09 | -52.94% | 101 | 1,062 | 24.90% |
| HD240510C00352500 | 2024-05-08 2:03PM EDT | 352.50 | 0.03 | 0.02 | 0.13 | -0.04 | -57.14% | 10 | 262 | 30.66% |
| HD240510C00355000 | 2024-05-08 3:08PM EDT | 355.00 | 0.04 | 0.02 | 0.24 | +0.01 | +33.33% | 51 | 676 | 39.55% |
| HD240510C00357500 | 2024-05-08 9:50AM EDT | 357.50 | 0.03 | 0.01 | 0.11 | -0.10 | -76.92% | 1 | 82 | 38.18% |
| HD240510C00360000 | 2024-05-08 3:28PM EDT | 360.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 261 | 431 | 37.50% |
| HD240510C00365000 | 2024-05-08 10:32AM EDT | 365.00 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 2 | 179 | 54.98% |
| HD240510C00370000 | 2024-05-08 3:06PM EDT | 370.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 23 | 102 | 48.44% |
| HD240510C00375000 | 2024-05-08 3:09PM EDT | 375.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 16 | 115 | 53.91% |
| HD240510C00380000 | 2024-05-08 1:48PM EDT | 380.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 32 | 68 | 60.16% |
| HD240510C00385000 | 2024-05-08 2:28PM EDT | 385.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 51 | 80.27% |
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 390.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 64 | 108.69% |
| HD240510C00395000 | 2024-05-06 9:33AM EDT | 395.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 26 | 116.50% |
| HD240510C00400000 | 2024-05-06 12:07PM EDT | 400.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 25 | 53 | 83.59% |
| HD240510C00405000 | 2024-05-03 10:19AM EDT | 405.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 103.52% |
| HD240510C00410000 | 2024-04-11 11:07AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 133.40% |
| HD240510C00415000 | 2024-04-08 12:28PM EDT | 415.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 140.33% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00210000 | 2024-05-03 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 305.86% |
| HD240510P00265000 | 2024-04-23 11:26AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 170.90% |
| HD240510P00285000 | 2024-04-29 9:30AM EDT | 285.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 6 | 126.95% |
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 116.11% |
| HD240510P00295000 | 2024-05-01 11:04AM EDT | 295.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 105.47% |
| HD240510P00300000 | 2024-05-07 12:12PM EDT | 300.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 94.73% |
| HD240510P00305000 | 2024-05-07 12:11PM EDT | 305.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 105 | 57.42% |
| HD240510P00310000 | 2024-05-08 10:39AM EDT | 310.00 | 0.05 | 0.01 | 3.80 | +0.04 | +400.00% | 3 | 101 | 111.26% |
| HD240510P00312500 | 2024-05-08 1:54PM EDT | 312.50 | 0.12 | 0.01 | 0.38 | +0.11 | +1,100.00% | 4 | 10 | 59.96% |
| HD240510P00315000 | 2024-05-08 3:18PM EDT | 315.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 6 | 102 | 44.53% |
| HD240510P00317500 | 2024-05-07 3:22PM EDT | 317.50 | 0.05 | 0.01 | 0.58 | 0.00 | - | 16 | 25 | 54.35% |
| HD240510P00320000 | 2024-05-08 1:57PM EDT | 320.00 | 0.04 | 0.01 | 0.26 | -0.22 | -84.62% | 5 | 160 | 47.75% |
| HD240510P00322500 | 2024-05-08 1:48PM EDT | 322.50 | 0.03 | 0.01 | 0.18 | -0.02 | -40.00% | 6 | 197 | 39.45% |
| HD240510P00325000 | 2024-05-08 3:56PM EDT | 325.00 | 0.03 | 0.02 | 0.08 | -0.05 | -62.50% | 1,112 | 201 | 29.59% |
| HD240510P00327500 | 2024-05-08 3:41PM EDT | 327.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 131 | 29.93% |
| HD240510P00330000 | 2024-05-08 3:43PM EDT | 330.00 | 0.16 | 0.10 | 0.20 | +0.02 | +14.29% | 94 | 401 | 24.61% |
| HD240510P00332500 | 2024-05-08 3:58PM EDT | 332.50 | 0.22 | 0.24 | 0.38 | -0.07 | -24.14% | 356 | 395 | 22.90% |
| HD240510P00335000 | 2024-05-08 3:58PM EDT | 335.00 | 0.63 | 0.61 | 0.69 | +0.13 | +26.00% | 587 | 611 | 20.75% |
| HD240510P00337500 | 2024-05-08 3:39PM EDT | 337.50 | 1.15 | 1.19 | 1.40 | +0.27 | +30.68% | 344 | 263 | 19.97% |
| HD240510P00340000 | 2024-05-08 3:57PM EDT | 340.00 | 2.20 | 2.18 | 2.50 | +0.31 | +16.40% | 226 | 364 | 18.53% |
| HD240510P00342500 | 2024-05-08 3:17PM EDT | 342.50 | 4.05 | 3.85 | 4.45 | +0.90 | +28.57% | 37 | 235 | 21.19% |
| HD240510P00345000 | 2024-05-08 3:37PM EDT | 345.00 | 5.87 | 5.85 | 7.65 | +1.10 | +23.06% | 6 | 244 | 37.57% |
| HD240510P00347500 | 2024-05-08 2:56PM EDT | 347.50 | 8.80 | 7.05 | 10.00 | +2.70 | +44.26% | 5 | 68 | 43.04% |
| HD240510P00350000 | 2024-05-08 3:17PM EDT | 350.00 | 11.05 | 9.90 | 12.35 | +2.81 | +34.10% | 7 | 67 | 47.71% |
| HD240510P00355000 | 2024-05-08 10:28AM EDT | 355.00 | 15.80 | 14.95 | 17.80 | +3.75 | +31.12% | 3 | 3 | 67.38% |
| HD240510P00357500 | 2024-05-08 3:05PM EDT | 357.50 | 17.66 | 17.05 | 20.30 | -0.19 | -1.06% | 456 | 90 | 73.66% |
| HD240510P00360000 | 2024-05-08 3:07PM EDT | 360.00 | 22.25 | 19.05 | 22.50 | +6.77 | +43.73% | 106 | 10 | 74.61% |
| HD240510P00365000 | 2024-04-17 3:05PM EDT | 365.00 | 29.55 | 24.55 | 27.20 | 0.00 | - | 111 | 0 | 79.79% |
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 370.00 | 37.60 | 29.05 | 32.45 | 0.00 | - | 32 | 0 | 95.51% |
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 375.00 | 39.79 | 34.50 | 37.40 | 0.00 | - | 4 | 0 | 104.61% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 380.00 | 44.45 | 39.85 | 42.25 | 0.00 | - | 12 | 0 | 110.74% |
| HD240510P00385000 | 2024-04-03 9:30AM EDT | 385.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 390.00 | 29.53 | 49.10 | 51.85 | 0.00 | - | - | 0 | 116.60% |
| HD240510P00445000 | 2024-05-03 9:54AM EDT | 445.00 | 98.42 | 104.00 | 107.65 | 0.00 | - | 2 | 0 | 228.47% |
© 2024 Yahoo. Todos los derechos reservados.