Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.268,89 +147,95 (+0,25%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816C00200000 | 2024-03-22 12:22PM EDT | 200.00 | 193.77 | 135.15 | 139.10 | 0.00 | - | 6 | 6 | 0.00% |
| HD240816C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 125.85 | 132.90 | 136.70 | 0.00 | - | - | 10 | 0.00% |
| HD240816C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240816C00245000 | 2024-01-04 4:17PM EDT | 245.00 | 99.70 | 114.75 | 117.30 | 0.00 | - | - | 6 | 80.62% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 77.26% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 77.25% |
| HD240816C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 77.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HD240816C00270000 | 2024-05-13 3:50PM EDT | 270.00 | 73.50 | 75.85 | 78.75 | 0.00 | - | 4 | 3 | 0.00% |
| HD240816C00275000 | 2024-03-04 11:16AM EDT | 275.00 | 111.88 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 73.77% |
| HD240816C00280000 | 2024-06-06 2:22PM EDT | 280.00 | 55.02 | 76.60 | 81.10 | 0.00 | - | 3 | 4 | 58.31% |
| HD240816C00285000 | 2024-06-20 11:54AM EDT | 285.00 | 68.17 | 71.70 | 76.15 | 0.00 | - | 3 | 14 | 55.39% |
| HD240816C00290000 | 2024-05-22 11:45AM EDT | 290.00 | 46.15 | 66.85 | 71.35 | 0.00 | - | 2 | 15 | 52.99% |
| HD240816C00295000 | 2024-06-10 1:20PM EDT | 295.00 | 40.70 | 62.00 | 66.50 | 0.00 | - | 6 | 14 | 50.39% |
| HD240816C00300000 | 2024-06-21 3:15PM EDT | 300.00 | 58.09 | 57.15 | 61.50 | +4.28 | +7.95% | 3 | 90 | 47.30% |
| HD240816C00305000 | 2024-06-20 2:43PM EDT | 305.00 | 53.36 | 52.35 | 56.85 | 0.00 | - | 2 | 29 | 45.25% |
| HD240816C00310000 | 2024-06-13 12:21PM EDT | 310.00 | 40.00 | 47.60 | 51.35 | 0.00 | - | 7 | 50 | 40.74% |
| HD240816C00315000 | 2024-06-13 10:56AM EDT | 315.00 | 35.65 | 43.00 | 46.75 | 0.00 | - | 4 | 51 | 38.76% |
| HD240816C00320000 | 2024-06-20 3:07PM EDT | 320.00 | 38.50 | 40.35 | 41.75 | 0.00 | - | 10 | 67 | 35.65% |
| HD240816C00325000 | 2024-06-20 2:41PM EDT | 325.00 | 35.05 | 35.90 | 37.50 | 0.00 | - | 9 | 156 | 34.33% |
| HD240816C00330000 | 2024-06-20 3:06PM EDT | 330.00 | 29.85 | 31.70 | 33.00 | 0.00 | - | 66 | 381 | 32.22% |
| HD240816C00335000 | 2024-06-21 3:56PM EDT | 335.00 | 27.40 | 26.70 | 28.40 | +0.45 | +1.67% | 6 | 303 | 29.71% |
| HD240816C00340000 | 2024-06-21 2:45PM EDT | 340.00 | 23.29 | 22.75 | 24.60 | +3.29 | +16.45% | 4 | 654 | 28.65% |
| HD240816C00345000 | 2024-06-21 3:37PM EDT | 345.00 | 19.15 | 20.20 | 20.90 | -0.52 | -2.64% | 3 | 580 | 27.43% |
| HD240816C00350000 | 2024-06-21 3:58PM EDT | 350.00 | 16.88 | 16.90 | 17.25 | +1.08 | +6.84% | 56 | 1,078 | 25.92% |
| HD240816C00355000 | 2024-06-21 3:52PM EDT | 355.00 | 13.79 | 13.90 | 14.25 | +0.24 | +1.77% | 192 | 1,157 | 25.16% |
| HD240816C00360000 | 2024-06-21 3:59PM EDT | 360.00 | 11.40 | 11.25 | 11.55 | +0.92 | +8.78% | 111 | 1,256 | 24.45% |
| HD240816C00365000 | 2024-06-21 3:52PM EDT | 365.00 | 8.95 | 9.00 | 9.20 | +0.25 | +2.87% | 77 | 1,076 | 23.83% |
| HD240816C00370000 | 2024-06-21 3:58PM EDT | 370.00 | 7.02 | 6.90 | 7.25 | +0.42 | +6.36% | 75 | 473 | 23.40% |
| HD240816C00375000 | 2024-06-21 3:58PM EDT | 375.00 | 5.41 | 4.80 | 6.00 | +0.36 | +7.13% | 43 | 467 | 23.83% |
| HD240816C00380000 | 2024-06-21 3:51PM EDT | 380.00 | 3.85 | 3.95 | 4.70 | -0.11 | -2.78% | 22 | 926 | 23.68% |
| HD240816C00385000 | 2024-06-21 3:42PM EDT | 385.00 | 2.85 | 2.85 | 5.10 | +0.04 | +1.42% | 258 | 248 | 27.09% |
| HD240816C00390000 | 2024-06-21 3:59PM EDT | 390.00 | 2.23 | 2.07 | 2.33 | +0.10 | +4.69% | 99 | 1,804 | 22.11% |
| HD240816C00395000 | 2024-06-21 3:58PM EDT | 395.00 | 1.63 | 1.57 | 1.77 | -0.11 | -6.32% | 28 | 81 | 22.22% |
| HD240816C00400000 | 2024-06-21 3:46PM EDT | 400.00 | 1.15 | 1.13 | 1.35 | +0.06 | +5.50% | 35 | 688 | 22.39% |
| HD240816C00405000 | 2024-06-21 2:51PM EDT | 405.00 | 0.80 | 0.82 | 0.91 | -0.01 | -1.23% | 2 | 101 | 21.97% |
| HD240816C00410000 | 2024-06-21 10:39AM EDT | 410.00 | 0.60 | 0.60 | 1.03 | -0.08 | -11.76% | 3 | 389 | 24.21% |
| HD240816C00415000 | 2024-06-21 2:51PM EDT | 415.00 | 0.46 | 0.39 | 0.67 | -0.06 | -11.54% | 4 | 159 | 23.56% |
| HD240816C00420000 | 2024-06-21 2:51PM EDT | 420.00 | 0.36 | 0.26 | 0.58 | -0.06 | -14.29% | 4 | 121 | 24.32% |
| HD240816C00425000 | 2024-06-21 2:51PM EDT | 425.00 | 0.28 | 0.12 | 0.51 | -0.07 | -20.00% | 4 | 457 | 25.11% |
| HD240816C00430000 | 2024-06-21 10:57AM EDT | 430.00 | 0.25 | 0.09 | 0.30 | -0.04 | -13.79% | 2 | 281 | 24.22% |
| HD240816C00435000 | 2024-06-21 3:06PM EDT | 435.00 | 0.16 | 0.07 | 0.84 | -0.05 | -23.81% | 3 | 15 | 30.38% |
| HD240816C00440000 | 2024-06-21 1:46PM EDT | 440.00 | 0.20 | 0.06 | 1.45 | 0.00 | - | 2 | 19 | 35.50% |
| HD240816C00450000 | 2024-06-21 1:51PM EDT | 450.00 | 0.11 | 0.04 | 1.40 | -0.07 | -38.89% | 2 | 79 | 38.03% |
| HD240816C00460000 | 2024-06-21 9:30AM EDT | 460.00 | 0.10 | 0.03 | 0.35 | -0.04 | -28.57% | 9 | 66 | 31.93% |
| HD240816C00470000 | 2024-06-21 1:51PM EDT | 470.00 | 0.13 | 0.02 | 0.60 | 0.00 | - | 2 | 27 | 37.13% |
| HD240816C00480000 | 2024-06-21 2:51PM EDT | 480.00 | 0.06 | 0.01 | 1.27 | -0.06 | -50.00% | 2 | 13 | 44.98% |
| HD240816C00490000 | 2024-06-18 3:20PM EDT | 490.00 | 0.04 | 0.00 | 1.33 | 0.00 | - | 2 | 8 | 47.80% |
| HD240816C00500000 | 2024-06-18 3:21PM EDT | 500.00 | 0.07 | 0.00 | 1.33 | 0.00 | - | 2 | 14 | 50.15% |
| HD240816C00520000 | 2024-05-24 12:10PM EDT | 520.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 47.19% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816P00170000 | 2024-05-17 3:25PM EDT | 170.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 92.72% |
| HD240816P00175000 | 2024-03-11 1:55PM EDT | 175.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 3 | 43 | 74.51% |
| HD240816P00180000 | 2024-05-28 11:10AM EDT | 180.00 | 0.08 | 0.00 | 1.42 | 0.00 | - | 2 | 8 | 87.50% |
| HD240816P00185000 | 2024-04-23 3:17PM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| HD240816P00190000 | 2024-05-10 11:11AM EDT | 190.00 | 0.10 | 0.02 | 2.03 | 0.00 | - | 2 | 9 | 86.33% |
| HD240816P00195000 | 2024-06-14 1:47PM EDT | 195.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 77.05% |
| HD240816P00200000 | 2024-06-10 1:57PM EDT | 200.00 | 0.13 | 0.00 | 0.77 | 0.00 | - | 3 | 11 | 68.65% |
| HD240816P00205000 | 2024-06-11 3:24PM EDT | 205.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 78 | 63.04% |
| HD240816P00210000 | 2024-06-17 12:17PM EDT | 210.00 | 0.05 | 0.01 | 0.44 | -0.07 | -58.33% | 2 | 61 | 58.94% |
| HD240816P00215000 | 2024-06-17 3:29PM EDT | 215.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 2 | 6 | 56.40% |
| HD240816P00220000 | 2024-06-20 3:13PM EDT | 220.00 | 0.05 | 0.02 | 0.64 | 0.00 | - | 2 | 5 | 57.13% |
| HD240816P00225000 | 2024-06-18 3:26PM EDT | 225.00 | 0.10 | 0.00 | 1.32 | 0.00 | - | 2 | 15 | 60.84% |
| HD240816P00230000 | 2024-06-20 3:13PM EDT | 230.00 | 0.07 | 0.03 | 0.48 | 0.00 | - | 2 | 33 | 50.54% |
| HD240816P00235000 | 2024-06-20 3:25PM EDT | 235.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 7 | 40 | 45.12% |
| HD240816P00240000 | 2024-06-21 2:53PM EDT | 240.00 | 0.12 | 0.05 | 0.80 | +0.03 | +33.33% | 2 | 15 | 55.08% |
| HD240816P00245000 | 2024-06-21 2:53PM EDT | 245.00 | 0.16 | 0.00 | 1.36 | +0.06 | +60.00% | 2 | 38 | 51.12% |
| HD240816P00250000 | 2024-06-20 3:13PM EDT | 250.00 | 0.12 | 0.05 | 0.16 | 0.00 | - | 2 | 22 | 39.31% |
| HD240816P00255000 | 2024-06-21 2:52PM EDT | 255.00 | 0.14 | 0.05 | 0.75 | -0.06 | -30.00% | 2 | 28 | 47.19% |
| HD240816P00260000 | 2024-06-21 1:51PM EDT | 260.00 | 0.12 | 0.00 | 0.50 | -0.12 | -50.00% | 2 | 29 | 41.82% |
| HD240816P00265000 | 2024-06-21 2:52PM EDT | 265.00 | 0.14 | 0.00 | 1.43 | -0.03 | -17.65% | 2 | 17 | 48.33% |
| HD240816P00270000 | 2024-06-21 2:53PM EDT | 270.00 | 0.16 | 0.05 | 0.85 | -0.04 | -20.00% | 2 | 59 | 41.21% |
| HD240816P00275000 | 2024-06-21 1:50PM EDT | 275.00 | 0.23 | 0.10 | 0.95 | -0.04 | -14.81% | 2 | 71 | 39.77% |
| HD240816P00280000 | 2024-06-21 3:42PM EDT | 280.00 | 0.31 | 0.20 | 0.66 | -0.01 | -3.12% | 4 | 113 | 34.91% |
| HD240816P00285000 | 2024-06-21 2:52PM EDT | 285.00 | 0.36 | 0.25 | 0.72 | 0.00 | - | 2 | 63 | 33.28% |
| HD240816P00290000 | 2024-06-21 2:52PM EDT | 290.00 | 0.46 | 0.34 | 0.58 | -0.02 | -4.17% | 2 | 99 | 29.86% |
| HD240816P00295000 | 2024-06-20 3:10PM EDT | 295.00 | 0.57 | 0.44 | 0.55 | 0.00 | - | 3 | 76 | 27.49% |
| HD240816P00300000 | 2024-06-21 3:04PM EDT | 300.00 | 0.70 | 0.60 | 0.69 | -0.05 | -6.67% | 46 | 484 | 26.59% |
| HD240816P00305000 | 2024-06-21 11:44AM EDT | 305.00 | 0.77 | 0.62 | 0.94 | -0.23 | -23.00% | 4 | 137 | 26.15% |
| HD240816P00310000 | 2024-06-21 1:45PM EDT | 310.00 | 1.11 | 1.00 | 1.06 | -0.19 | -14.62% | 6 | 263 | 24.62% |
| HD240816P00315000 | 2024-06-21 3:52PM EDT | 315.00 | 1.37 | 1.26 | 1.38 | -0.27 | -16.46% | 9 | 216 | 23.93% |
| HD240816P00320000 | 2024-06-21 3:51PM EDT | 320.00 | 1.82 | 1.49 | 1.79 | -0.36 | -16.51% | 22 | 346 | 23.22% |
| HD240816P00325000 | 2024-06-21 3:56PM EDT | 325.00 | 2.28 | 2.00 | 2.32 | -0.45 | -16.48% | 292 | 816 | 22.55% |
| HD240816P00330000 | 2024-06-21 3:32PM EDT | 330.00 | 3.15 | 2.71 | 3.15 | -0.35 | -10.00% | 15 | 626 | 22.31% |
| HD240816P00335000 | 2024-06-21 3:56PM EDT | 335.00 | 3.78 | 3.60 | 3.90 | -0.82 | -17.83% | 22 | 586 | 21.34% |
| HD240816P00340000 | 2024-06-21 3:29PM EDT | 340.00 | 5.15 | 4.80 | 5.40 | -0.74 | -12.56% | 67 | 650 | 21.61% |
| HD240816P00345000 | 2024-06-21 2:45PM EDT | 345.00 | 6.60 | 6.10 | 6.40 | -0.82 | -11.05% | 17 | 1,802 | 20.22% |
| HD240816P00350000 | 2024-06-21 3:48PM EDT | 350.00 | 8.20 | 7.85 | 8.10 | -1.07 | -11.54% | 35 | 665 | 19.68% |
| HD240816P00355000 | 2024-06-21 3:48PM EDT | 355.00 | 10.22 | 9.80 | 10.15 | -0.78 | -7.09% | 34 | 673 | 19.17% |
| HD240816P00360000 | 2024-06-21 3:19PM EDT | 360.00 | 12.90 | 12.15 | 12.50 | -0.35 | -2.64% | 11 | 204 | 18.53% |
| HD240816P00365000 | 2024-06-20 2:34PM EDT | 365.00 | 16.30 | 14.85 | 15.25 | 0.00 | - | 17 | 157 | 17.90% |
| HD240816P00370000 | 2024-06-21 12:17PM EDT | 370.00 | 19.50 | 17.85 | 18.35 | -7.20 | -26.97% | 1 | 65 | 17.15% |
| HD240816P00375000 | 2024-06-21 3:40PM EDT | 375.00 | 22.75 | 21.30 | 21.85 | -2.65 | -10.43% | 17 | 60 | 16.36% |
| HD240816P00380000 | 2024-06-21 3:40PM EDT | 380.00 | 26.74 | 24.80 | 26.65 | -22.96 | -46.20% | 2 | 31 | 18.18% |
| HD240816P00385000 | 2024-06-10 3:02PM EDT | 385.00 | 52.84 | 28.35 | 30.50 | 0.00 | - | 30 | 30 | 16.72% |
| HD240816P00390000 | 2024-06-14 1:50PM EDT | 390.00 | 45.01 | 32.20 | 35.65 | 0.00 | - | 1 | 6 | 19.18% |
| HD240816P00395000 | 2024-06-10 3:45PM EDT | 395.00 | 63.16 | 36.75 | 41.30 | 0.00 | - | 3 | 0 | 23.38% |
| HD240816P00400000 | 2024-06-03 11:14AM EDT | 400.00 | 69.97 | 41.95 | 46.30 | 0.00 | - | 4 | 0 | 25.28% |
| HD240816P00405000 | 2024-05-30 3:49PM EDT | 405.00 | 76.09 | 46.70 | 51.25 | 0.00 | - | 13 | 0 | 26.94% |
| HD240816P00410000 | 2024-05-30 3:49PM EDT | 410.00 | 81.11 | 51.95 | 56.35 | 0.00 | - | 5 | 0 | 29.10% |
| HD240816P00415000 | 2024-02-08 11:41AM EDT | 415.00 | 53.87 | 41.15 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| HD240816P00420000 | 2024-03-21 1:47PM EDT | 420.00 | 31.98 | 82.45 | 86.55 | 0.00 | - | - | 0 | 75.96% |
| HD240816P00440000 | 2024-06-10 11:36AM EDT | 440.00 | 110.83 | 81.75 | 86.35 | 0.00 | - | - | 0 | 38.90% |
| HD240816P00500000 | 2024-04-26 1:12PM EDT | 500.00 | 165.62 | 175.45 | 179.10 | 0.00 | - | 2 | 0 | 133.71% |
© 2024 Yahoo. Todos los derechos reservados.