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
60.206,05 +96,51 (+0,16%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00175000 | 2024-04-01 2:53PM EDT | 175.00 | 196.27 | 158.30 | 162.10 | 0.00 | - | - | 1 | 0.00% |
| HD240920C00190000 | 2024-03-22 2:10PM EDT | 190.00 | 204.37 | 145.35 | 149.60 | 0.00 | - | 1 | 1 | 0.00% |
| HD240920C00220000 | 2024-05-13 10:35AM EDT | 220.00 | 126.74 | 125.50 | 128.95 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920C00225000 | 2024-03-04 3:57PM EDT | 225.00 | 159.30 | 135.55 | 140.30 | 0.00 | - | 20 | 1 | 80.99% |
| HD240920C00230000 | 2024-05-13 3:51PM EDT | 230.00 | 112.65 | 115.65 | 119.30 | 0.00 | - | 3 | 89 | 0.00% |
| HD240920C00235000 | 2024-03-04 3:58PM EDT | 235.00 | 149.45 | 126.00 | 130.70 | 0.00 | - | 69 | 69 | 76.42% |
| HD240920C00240000 | 2024-03-01 2:06PM EDT | 240.00 | 146.28 | 145.00 | 149.50 | 0.00 | - | 1 | 2 | 132.20% |
| HD240920C00250000 | 2024-06-21 10:14AM EDT | 250.00 | 107.91 | 106.50 | 111.30 | +6.81 | +6.74% | 2 | 22 | 52.32% |
| HD240920C00255000 | 2024-03-22 1:13PM EDT | 255.00 | 141.65 | 83.15 | 87.20 | 0.00 | - | 3 | 9 | 0.00% |
| HD240920C00260000 | 2024-05-29 2:16PM EDT | 260.00 | 67.50 | 96.75 | 101.20 | 0.00 | - | 2 | 6 | 55.81% |
| HD240920C00265000 | 2024-05-29 3:54PM EDT | 265.00 | 63.72 | 91.90 | 96.45 | 0.00 | - | 19 | 19 | 54.05% |
| HD240920C00270000 | 2024-05-23 10:33AM EDT | 270.00 | 60.10 | 87.00 | 91.50 | 0.00 | - | 4 | 4 | 51.67% |
| HD240920C00275000 | 2024-05-29 9:36AM EDT | 275.00 | 52.85 | 82.00 | 86.45 | 0.00 | - | 3 | 6 | 49.02% |
| HD240920C00280000 | 2024-05-29 1:45PM EDT | 280.00 | 48.85 | 77.40 | 81.55 | 0.00 | - | 6 | 7 | 46.83% |
| HD240920C00285000 | 2024-06-12 9:42AM EDT | 285.00 | 68.61 | 72.50 | 76.95 | 0.00 | - | 1 | 6 | 45.42% |
| HD240920C00290000 | 2024-05-20 9:49AM EDT | 290.00 | 53.86 | 66.30 | 70.25 | 0.00 | - | 2 | 23 | 38.45% |
| HD240920C00295000 | 2024-06-18 9:41AM EDT | 295.00 | 65.00 | 62.90 | 67.25 | 0.00 | - | 1 | 17 | 41.20% |
| HD240920C00300000 | 2024-06-17 1:31PM EDT | 300.00 | 54.07 | 58.00 | 62.05 | 0.00 | - | 2 | 116 | 38.27% |
| HD240920C00305000 | 2024-06-13 2:48PM EDT | 305.00 | 48.00 | 53.60 | 56.70 | 0.00 | - | 1 | 222 | 35.03% |
| HD240920C00310000 | 2024-06-17 2:30PM EDT | 310.00 | 46.40 | 48.95 | 52.05 | 0.00 | - | 2 | 140 | 33.37% |
| HD240920C00315000 | 2024-06-21 12:03PM EDT | 315.00 | 46.55 | 45.50 | 47.60 | +0.85 | +1.86% | 2 | 73 | 32.05% |
| HD240920C00320000 | 2024-06-21 1:55PM EDT | 320.00 | 41.19 | 41.75 | 43.25 | +2.19 | +5.62% | 3 | 241 | 30.80% |
| HD240920C00325000 | 2024-06-18 9:30AM EDT | 325.00 | 35.76 | 36.75 | 39.35 | 0.00 | - | 3 | 141 | 30.22% |
| HD240920C00330000 | 2024-06-20 2:42PM EDT | 330.00 | 32.75 | 32.75 | 34.90 | 0.00 | - | 19 | 746 | 28.47% |
| HD240920C00335000 | 2024-06-21 3:46PM EDT | 335.00 | 29.16 | 29.30 | 30.40 | +0.16 | +0.55% | 9 | 277 | 26.52% |
| HD240920C00340000 | 2024-06-21 3:41PM EDT | 340.00 | 25.45 | 26.10 | 27.50 | +0.20 | +0.79% | 13 | 581 | 26.92% |
| HD240920C00345000 | 2024-06-20 2:40PM EDT | 345.00 | 22.75 | 22.65 | 23.80 | +0.50 | +2.25% | 1 | 468 | 25.78% |
| HD240920C00350000 | 2024-06-21 2:56PM EDT | 350.00 | 18.86 | 19.45 | 20.85 | +0.51 | +2.78% | 6 | 1,537 | 25.47% |
| HD240920C00355000 | 2024-06-21 3:18PM EDT | 355.00 | 16.65 | 16.55 | 16.90 | +1.39 | +9.11% | 13 | 862 | 23.44% |
| HD240920C00360000 | 2024-06-21 3:52PM EDT | 360.00 | 13.88 | 13.90 | 14.25 | +0.76 | +5.79% | 9 | 1,080 | 22.95% |
| HD240920C00365000 | 2024-06-21 2:22PM EDT | 365.00 | 11.20 | 11.55 | 11.85 | +0.45 | +4.19% | 5 | 863 | 22.46% |
| HD240920C00370000 | 2024-06-21 2:46PM EDT | 370.00 | 9.20 | 9.25 | 9.80 | +0.23 | +2.56% | 15 | 630 | 22.13% |
| HD240920C00375000 | 2024-06-21 2:46PM EDT | 375.00 | 7.45 | 6.85 | 8.00 | +0.30 | +4.20% | 21 | 1,079 | 21.81% |
| HD240920C00380000 | 2024-06-21 2:00PM EDT | 380.00 | 5.75 | 6.10 | 6.45 | -0.15 | -2.54% | 4 | 289 | 21.51% |
| HD240920C00385000 | 2024-06-21 11:43AM EDT | 385.00 | 4.66 | 4.80 | 5.10 | +0.31 | +7.13% | 8 | 621 | 21.17% |
| HD240920C00390000 | 2024-06-21 3:57PM EDT | 390.00 | 3.65 | 3.75 | 4.20 | -0.10 | -2.67% | 31 | 482 | 21.31% |
| HD240920C00395000 | 2024-06-21 3:14PM EDT | 395.00 | 2.75 | 2.90 | 3.50 | -0.10 | -3.51% | 9 | 248 | 21.57% |
| HD240920C00400000 | 2024-06-21 12:07PM EDT | 400.00 | 2.05 | 2.08 | 2.43 | -0.02 | -0.97% | 2 | 529 | 20.62% |
| HD240920C00405000 | 2024-06-18 3:01PM EDT | 405.00 | 1.85 | 1.64 | 1.91 | 0.00 | - | 2 | 63 | 20.64% |
| HD240920C00410000 | 2024-06-20 12:59PM EDT | 410.00 | 1.21 | 1.25 | 1.51 | +0.04 | +3.42% | 1 | 198 | 20.72% |
| HD240920C00415000 | 2024-06-20 1:11PM EDT | 415.00 | 0.90 | 0.95 | 1.20 | 0.00 | - | 16 | 92 | 20.84% |
| HD240920C00420000 | 2024-06-21 9:42AM EDT | 420.00 | 0.70 | 0.69 | 0.98 | -0.03 | -4.11% | 1 | 1,054 | 21.11% |
| HD240920C00430000 | 2024-06-21 2:49PM EDT | 430.00 | 0.50 | 0.38 | 0.71 | +0.01 | +2.04% | 2 | 114 | 21.95% |
| HD240920C00440000 | 2024-06-21 2:49PM EDT | 440.00 | 0.37 | 0.20 | 0.62 | +0.02 | +5.71% | 2 | 104 | 23.46% |
| HD240920C00450000 | 2024-06-21 2:59PM EDT | 450.00 | 0.21 | 0.11 | 0.73 | -0.01 | -4.55% | 68 | 904 | 26.18% |
| HD240920C00460000 | 2024-06-21 2:49PM EDT | 460.00 | 0.17 | 0.06 | 0.59 | -0.02 | -10.53% | 4 | 438 | 27.12% |
| HD240920C00470000 | 2024-06-21 2:48PM EDT | 470.00 | 0.16 | 0.03 | 0.54 | +0.07 | +77.78% | 4 | 19 | 28.54% |
| HD240920C00480000 | 2024-06-20 3:06PM EDT | 480.00 | 0.13 | 0.01 | 0.71 | 0.00 | - | 2 | 20 | 31.67% |
| HD240920C00490000 | 2024-06-14 3:14PM EDT | 490.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 27 | 28.93% |
| HD240920C00500000 | 2024-06-13 3:25PM EDT | 500.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 2 | 6 | 34.79% |
| HD240920C00520000 | 2024-04-09 11:17AM EDT | 520.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 2 | 10 | 46.94% |
| HD240920C00540000 | 2024-05-30 3:56PM EDT | 540.00 | 0.05 | 0.00 | 2.04 | 0.00 | - | 2 | 8 | 49.83% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00145000 | 2024-06-04 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 13 | 74.80% |
| HD240920P00150000 | 2024-06-17 10:25AM EDT | 150.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 44 | 71.97% |
| HD240920P00155000 | 2024-03-28 12:59PM EDT | 155.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 73.88% |
| HD240920P00160000 | 2024-02-06 11:11AM EDT | 160.00 | 0.19 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 70.12% |
| HD240920P00165000 | 2024-02-13 4:05PM EDT | 165.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 68.90% |
| HD240920P00170000 | 2024-02-15 2:59PM EDT | 170.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 66.55% |
| HD240920P00175000 | 2024-06-10 3:34PM EDT | 175.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 2 | 14 | 64.50% |
| HD240920P00180000 | 2024-06-10 3:34PM EDT | 180.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 73.24% |
| HD240920P00185000 | 2024-06-14 3:16PM EDT | 185.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 2 | 9 | 70.68% |
| HD240920P00190000 | 2024-06-18 12:35PM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 64.09% |
| HD240920P00195000 | 2024-06-18 12:36PM EDT | 195.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 60.30% |
| HD240920P00200000 | 2024-06-14 3:15PM EDT | 200.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 2 | 28 | 59.45% |
| HD240920P00205000 | 2024-06-17 3:19PM EDT | 205.00 | 0.07 | 0.00 | 1.52 | 0.00 | - | 2 | 13 | 57.25% |
| HD240920P00210000 | 2024-06-18 1:27PM EDT | 210.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 5 | 69 | 53.93% |
| HD240920P00215000 | 2024-06-20 11:32AM EDT | 215.00 | 0.09 | 0.03 | 0.69 | 0.00 | - | 2 | 1,059 | 52.05% |
| HD240920P00220000 | 2024-06-18 3:13PM EDT | 220.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 56 | 41.75% |
| HD240920P00225000 | 2024-06-18 10:07AM EDT | 225.00 | 0.04 | 0.00 | 1.97 | 0.00 | - | 3 | 2,029 | 50.93% |
| HD240920P00230000 | 2024-06-18 3:13PM EDT | 230.00 | 0.14 | 0.05 | 2.01 | 0.00 | - | 2 | 85 | 56.21% |
| HD240920P00235000 | 2024-06-21 2:50PM EDT | 235.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 34 | 40.99% |
| HD240920P00240000 | 2024-06-21 2:50PM EDT | 240.00 | 0.15 | 0.10 | 0.37 | 0.00 | - | 2 | 1,259 | 38.01% |
| HD240920P00245000 | 2024-06-21 2:49PM EDT | 245.00 | 0.19 | 0.08 | 0.22 | +0.01 | +5.56% | 2 | 33 | 33.69% |
| HD240920P00250000 | 2024-06-21 2:50PM EDT | 250.00 | 0.21 | 0.20 | 0.70 | -0.07 | -25.00% | 2 | 73 | 38.29% |
| HD240920P00255000 | 2024-06-21 2:50PM EDT | 255.00 | 0.26 | 0.01 | 0.75 | -0.08 | -23.53% | 2 | 24 | 36.89% |
| HD240920P00260000 | 2024-06-21 2:50PM EDT | 260.00 | 0.37 | 0.15 | 0.68 | +0.03 | +8.82% | 2 | 156 | 34.45% |
| HD240920P00265000 | 2024-06-21 2:50PM EDT | 265.00 | 0.42 | 0.17 | 0.88 | -0.01 | -2.33% | 2 | 1,046 | 34.25% |
| HD240920P00270000 | 2024-06-21 2:49PM EDT | 270.00 | 0.48 | 0.30 | 0.76 | -0.01 | -2.04% | 5 | 254 | 31.54% |
| HD240920P00275000 | 2024-06-21 2:47PM EDT | 275.00 | 0.55 | 0.50 | 0.89 | -0.16 | -22.54% | 2 | 758 | 30.69% |
| HD240920P00280000 | 2024-06-21 11:20AM EDT | 280.00 | 0.70 | 0.29 | 1.14 | +0.01 | +1.45% | 3 | 886 | 30.41% |
| HD240920P00285000 | 2024-06-18 11:47AM EDT | 285.00 | 0.88 | 0.50 | 0.95 | 0.00 | - | 3 | 171 | 27.49% |
| HD240920P00290000 | 2024-06-21 2:41PM EDT | 290.00 | 0.92 | 0.67 | 1.17 | -0.14 | -13.21% | 7 | 1,642 | 26.91% |
| HD240920P00295000 | 2024-06-20 11:27AM EDT | 295.00 | 1.51 | 0.94 | 1.15 | 0.00 | - | 2 | 319 | 24.99% |
| HD240920P00300000 | 2024-06-21 2:41PM EDT | 300.00 | 1.42 | 1.22 | 1.49 | -0.57 | -28.64% | 15 | 1,638 | 24.67% |
| HD240920P00305000 | 2024-06-21 10:35AM EDT | 305.00 | 1.86 | 1.48 | 1.74 | -0.44 | -19.13% | 2 | 371 | 23.74% |
| HD240920P00310000 | 2024-06-20 2:29PM EDT | 310.00 | 2.26 | 2.13 | 2.15 | -0.18 | -7.38% | 1 | 327 | 23.17% |
| HD240920P00315000 | 2024-06-21 3:51PM EDT | 315.00 | 2.68 | 2.39 | 2.65 | -0.67 | -20.00% | 6 | 204 | 22.60% |
| HD240920P00320000 | 2024-06-21 3:46PM EDT | 320.00 | 3.40 | 3.10 | 3.40 | -1.00 | -22.73% | 10 | 1,099 | 22.38% |
| HD240920P00325000 | 2024-06-21 2:40PM EDT | 325.00 | 4.17 | 3.85 | 4.05 | -0.38 | -8.35% | 6 | 931 | 21.60% |
| HD240920P00330000 | 2024-06-21 3:19PM EDT | 330.00 | 5.15 | 4.75 | 5.10 | -0.39 | -7.04% | 12 | 420 | 21.36% |
| HD240920P00335000 | 2024-06-21 3:29PM EDT | 335.00 | 6.45 | 5.75 | 6.10 | -0.57 | -8.12% | 11 | 398 | 20.67% |
| HD240920P00340000 | 2024-06-21 3:19PM EDT | 340.00 | 7.70 | 7.15 | 7.45 | -0.83 | -9.73% | 1 | 446 | 20.26% |
| HD240920P00345000 | 2024-06-21 3:29PM EDT | 345.00 | 9.50 | 8.20 | 9.05 | -0.72 | -7.05% | 7 | 167 | 19.87% |
| HD240920P00350000 | 2024-06-21 2:07PM EDT | 350.00 | 11.51 | 10.55 | 10.95 | -0.19 | -1.62% | 8 | 293 | 19.54% |
| HD240920P00355000 | 2024-06-21 3:10PM EDT | 355.00 | 13.35 | 12.65 | 13.05 | -1.15 | -7.93% | 6 | 653 | 19.11% |
| HD240920P00360000 | 2024-06-21 3:33PM EDT | 360.00 | 15.92 | 15.00 | 15.40 | -0.73 | -4.38% | 10 | 975 | 18.62% |
| HD240920P00365000 | 2024-06-21 3:42PM EDT | 365.00 | 18.60 | 17.65 | 18.10 | -0.94 | -4.81% | 2 | 620 | 18.20% |
| HD240920P00370000 | 2024-06-21 3:33PM EDT | 370.00 | 21.70 | 20.45 | 21.10 | -1.05 | -4.62% | 4 | 670 | 17.77% |
| HD240920P00375000 | 2024-06-21 12:51PM EDT | 375.00 | 25.10 | 23.60 | 24.35 | -2.70 | -9.71% | 14 | 139 | 17.25% |
| HD240920P00380000 | 2024-06-18 12:03PM EDT | 380.00 | 28.87 | 26.60 | 27.90 | 0.00 | - | 20 | 43 | 16.70% |
| HD240920P00385000 | 2024-06-10 3:02PM EDT | 385.00 | 51.35 | 30.80 | 31.85 | 0.00 | - | 30 | 72 | 16.39% |
| HD240920P00390000 | 2024-06-18 2:16PM EDT | 390.00 | 37.45 | 33.70 | 36.30 | 0.00 | - | 2 | 23 | 16.74% |
| HD240920P00395000 | 2024-06-11 2:58PM EDT | 395.00 | 61.20 | 38.30 | 40.05 | 0.00 | - | 32 | 24 | 14.41% |
| HD240920P00400000 | 2024-06-07 3:50PM EDT | 400.00 | 73.46 | 42.75 | 45.65 | 0.00 | - | 2 | 2 | 17.87% |
| HD240920P00405000 | 2024-06-07 3:50PM EDT | 405.00 | 78.48 | 46.80 | 51.50 | 0.00 | - | 2 | 0 | 21.77% |
| HD240920P00410000 | 2023-12-29 11:46AM EDT | 410.00 | 65.45 | 55.95 | 57.30 | 0.00 | - | 2 | 1 | 25.31% |
| HD240920P00415000 | 2023-12-27 4:31PM EDT | 415.00 | 67.10 | 60.25 | 62.15 | 0.00 | - | - | 0 | 26.36% |
| HD240920P00420000 | 2024-05-31 3:42PM EDT | 420.00 | 88.97 | 61.75 | 66.50 | 0.00 | - | 6 | 0 | 25.90% |
| HD240920P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 98.99 | 71.75 | 76.50 | 0.00 | - | 6 | 0 | 28.48% |
| HD240920P00520000 | 2024-04-19 3:28PM EDT | 520.00 | 185.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.