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
60.287,30 +172,11 (+0,29%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-02-16 4:24PM EDT | 140.00 | 222.82 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 131.26% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 69.67% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 54.47% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 0.00% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 0.00% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 57.22% |
| HD250117C00200000 | 2024-06-18 9:38AM EDT | 200.00 | 158.22 | 157.20 | 161.50 | 0.00 | - | 2 | 53 | 52.90% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 123.60 | 128.00 | 0.00 | - | 1 | 33 | 0.00% |
| HD250117C00220000 | 2024-05-13 9:34AM EDT | 220.00 | 130.40 | 126.80 | 130.50 | 0.00 | - | 1 | 21 | 0.00% |
| HD250117C00230000 | 2024-05-13 3:48PM EDT | 230.00 | 114.45 | 117.50 | 120.85 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00240000 | 2024-05-28 10:47AM EDT | 240.00 | 93.49 | 118.85 | 123.00 | 0.00 | - | 1 | 36 | 47.48% |
| HD250117C00250000 | 2024-06-17 1:23PM EDT | 250.00 | 108.41 | 109.35 | 113.65 | +5.68 | +5.53% | 1 | 112 | 45.04% |
| HD250117C00260000 | 2024-05-13 3:48PM EDT | 260.00 | 87.10 | 89.05 | 92.55 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00270000 | 2024-06-07 11:00AM EDT | 270.00 | 65.75 | 90.95 | 93.25 | 0.00 | - | 4 | 109 | 37.09% |
| HD250117C00280000 | 2024-06-18 12:27PM EDT | 280.00 | 82.00 | 81.75 | 84.45 | 0.00 | - | 1 | 155 | 35.57% |
| HD250117C00290000 | 2024-06-17 10:05AM EDT | 290.00 | 65.00 | 74.40 | 75.80 | 0.00 | - | 5 | 142 | 34.02% |
| HD250117C00300000 | 2024-06-21 3:27PM EDT | 300.00 | 64.80 | 65.85 | 66.80 | +0.40 | +0.62% | 1 | 3,489 | 31.76% |
| HD250117C00310000 | 2024-06-20 11:08AM EDT | 310.00 | 55.00 | 57.70 | 59.20 | 0.00 | - | 1 | 560 | 31.03% |
| HD250117C00320000 | 2024-06-18 10:13AM EDT | 320.00 | 48.20 | 50.00 | 51.40 | 0.00 | - | 15 | 1,386 | 29.67% |
| HD250117C00330000 | 2024-06-21 1:41PM EDT | 330.00 | 41.80 | 42.65 | 44.00 | +1.60 | +3.98% | 1 | 658 | 28.37% |
| HD250117C00340000 | 2024-06-20 1:43PM EDT | 340.00 | 34.30 | 35.85 | 36.65 | 0.00 | - | 18 | 1,112 | 26.74% |
| HD250117C00350000 | 2024-06-21 3:59PM EDT | 350.00 | 29.92 | 29.30 | 31.20 | +1.17 | +4.07% | 29 | 846 | 26.51% |
| HD250117C00360000 | 2024-06-21 1:55PM EDT | 360.00 | 23.55 | 24.25 | 25.35 | +2.01 | +9.33% | 17 | 1,651 | 25.39% |
| HD250117C00370000 | 2024-06-21 2:21PM EDT | 370.00 | 19.10 | 19.40 | 20.05 | +0.20 | +1.06% | 3 | 1,333 | 24.26% |
| HD250117C00380000 | 2024-06-21 3:42PM EDT | 380.00 | 15.00 | 15.15 | 16.60 | -0.15 | -0.99% | 65 | 846 | 24.34% |
| HD250117C00390000 | 2024-06-21 1:55PM EDT | 390.00 | 11.25 | 11.75 | 13.15 | -0.38 | -3.27% | 5 | 1,350 | 23.90% |
| HD250117C00400000 | 2024-06-21 3:56PM EDT | 400.00 | 9.05 | 8.65 | 9.20 | +0.25 | +2.84% | 24 | 1,281 | 22.33% |
| HD250117C00410000 | 2024-06-21 3:59PM EDT | 410.00 | 6.75 | 6.60 | 7.85 | +0.18 | +2.74% | 15 | 901 | 23.09% |
| HD250117C00420000 | 2024-06-21 3:53PM EDT | 420.00 | 4.87 | 4.85 | 5.60 | +0.07 | +1.46% | 11 | 754 | 22.30% |
| HD250117C00430000 | 2024-06-21 2:02PM EDT | 430.00 | 3.40 | 3.50 | 4.70 | -0.10 | -2.86% | 2 | 1,199 | 22.89% |
| HD250117C00440000 | 2024-06-20 11:44AM EDT | 440.00 | 2.17 | 2.50 | 2.71 | 0.00 | - | 2 | 254 | 21.14% |
| HD250117C00450000 | 2024-06-21 3:53PM EDT | 450.00 | 1.85 | 1.79 | 1.95 | +0.10 | +5.71% | 3 | 456 | 20.98% |
| HD250117C00460000 | 2024-06-18 2:03PM EDT | 460.00 | 1.35 | 1.28 | 1.42 | 0.00 | - | 4 | 425 | 20.95% |
| HD250117C00470000 | 2024-06-20 2:51PM EDT | 470.00 | 1.06 | 0.88 | 1.10 | 0.00 | - | 1 | 181 | 21.20% |
| HD250117C00480000 | 2024-06-21 2:39PM EDT | 480.00 | 0.70 | 0.43 | 1.02 | -0.10 | -12.50% | 2 | 330 | 22.14% |
| HD250117C00490000 | 2024-06-21 2:39PM EDT | 490.00 | 0.54 | 0.31 | 0.62 | -0.09 | -14.29% | 2 | 215 | 21.45% |
| HD250117C00500000 | 2024-06-21 1:49PM EDT | 500.00 | 0.39 | 0.17 | 0.48 | -0.08 | -17.02% | 1 | 296 | 21.68% |
| HD250117C00520000 | 2024-06-21 11:15AM EDT | 520.00 | 0.28 | 0.10 | 0.53 | -0.05 | -15.15% | 4 | 637 | 24.07% |
| HD250117C00540000 | 2024-06-21 11:16AM EDT | 540.00 | 0.20 | 0.06 | 0.43 | +0.03 | +17.65% | 2 | 94 | 25.27% |
| HD250117C00560000 | 2024-06-21 11:16AM EDT | 560.00 | 0.15 | 0.05 | 0.17 | -0.01 | -6.25% | 2 | 133 | 24.12% |
| HD250117C00580000 | 2024-06-21 2:38PM EDT | 580.00 | 0.12 | 0.03 | 0.33 | +0.10 | +500.00% | 2 | 22 | 27.84% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-06-18 2:39PM EDT | 140.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 946 | 45.02% |
| HD250117P00145000 | 2024-06-17 3:13PM EDT | 145.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 4 | 125 | 52.20% |
| HD250117P00150000 | 2024-06-21 11:17AM EDT | 150.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 2 | 224 | 42.38% |
| HD250117P00155000 | 2024-06-20 2:54PM EDT | 155.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 2 | 29 | 41.41% |
| HD250117P00160000 | 2024-06-20 2:53PM EDT | 160.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 2 | 71 | 40.33% |
| HD250117P00165000 | 2024-06-21 2:38PM EDT | 165.00 | 0.15 | 0.04 | 0.52 | 0.00 | - | 2 | 72 | 47.75% |
| HD250117P00170000 | 2024-06-21 2:38PM EDT | 170.00 | 0.16 | 0.05 | 0.64 | 0.00 | - | 2 | 28 | 47.51% |
| HD250117P00175000 | 2024-06-21 2:39PM EDT | 175.00 | 0.16 | 0.06 | 0.66 | -0.02 | -11.11% | 4 | 51 | 46.05% |
| HD250117P00180000 | 2024-06-21 2:40PM EDT | 180.00 | 0.15 | 0.00 | 0.81 | +0.01 | +7.14% | 2 | 102 | 45.85% |
| HD250117P00185000 | 2024-06-21 2:39PM EDT | 185.00 | 0.23 | 0.08 | 0.49 | -0.01 | -4.17% | 2 | 3,590 | 40.89% |
| HD250117P00190000 | 2024-06-21 12:42PM EDT | 190.00 | 0.22 | 0.22 | 0.59 | -0.02 | -8.33% | 1,020 | 382 | 40.50% |
| HD250117P00195000 | 2024-06-21 2:40PM EDT | 195.00 | 0.27 | 0.00 | 0.65 | +0.06 | +28.57% | 103 | 482 | 39.58% |
| HD250117P00200000 | 2024-06-21 2:40PM EDT | 200.00 | 0.30 | 0.01 | 0.56 | +0.05 | +20.00% | 2 | 378 | 37.23% |
| HD250117P00210000 | 2024-06-21 2:40PM EDT | 210.00 | 0.39 | 0.20 | 0.65 | +0.04 | +11.43% | 2 | 487 | 35.22% |
| HD250117P00220000 | 2024-06-21 2:40PM EDT | 220.00 | 0.57 | 0.27 | 0.60 | +0.08 | +16.33% | 3 | 964 | 32.04% |
| HD250117P00230000 | 2024-06-21 12:44PM EDT | 230.00 | 0.69 | 0.65 | 0.99 | +0.03 | +4.55% | 5 | 2,119 | 32.07% |
| HD250117P00240000 | 2024-06-21 2:40PM EDT | 240.00 | 0.94 | 0.74 | 1.03 | -0.06 | -6.00% | 2 | 3,473 | 29.59% |
| HD250117P00250000 | 2024-06-20 11:41AM EDT | 250.00 | 1.30 | 0.90 | 1.65 | 0.00 | - | 4 | 2,298 | 29.65% |
| HD250117P00260000 | 2024-06-20 10:58AM EDT | 260.00 | 1.64 | 1.37 | 1.77 | 0.00 | - | 4 | 529 | 27.34% |
| HD250117P00270000 | 2024-06-21 3:55PM EDT | 270.00 | 2.02 | 1.97 | 2.14 | -0.48 | -19.20% | 103 | 988 | 25.78% |
| HD250117P00280000 | 2024-06-21 3:59PM EDT | 280.00 | 2.74 | 2.65 | 2.85 | -0.32 | -10.46% | 4 | 1,062 | 24.87% |
| HD250117P00290000 | 2024-06-21 3:52PM EDT | 290.00 | 3.80 | 3.55 | 3.80 | -0.30 | -7.32% | 1 | 1,108 | 24.02% |
| HD250117P00300000 | 2024-06-20 9:30AM EDT | 300.00 | 5.25 | 3.90 | 5.00 | 0.00 | - | 1 | 1,736 | 23.16% |
| HD250117P00310000 | 2024-06-21 3:50PM EDT | 310.00 | 6.65 | 5.55 | 6.55 | -0.45 | -6.34% | 2 | 1,538 | 22.34% |
| HD250117P00320000 | 2024-06-21 3:17PM EDT | 320.00 | 8.65 | 8.15 | 8.55 | -0.60 | -6.49% | 32 | 1,631 | 21.58% |
| HD250117P00330000 | 2024-06-21 3:40PM EDT | 330.00 | 11.20 | 10.60 | 11.35 | -0.75 | -6.28% | 4 | 810 | 21.17% |
| HD250117P00340000 | 2024-06-21 3:59PM EDT | 340.00 | 13.94 | 13.40 | 14.05 | -1.37 | -8.95% | 3 | 1,186 | 20.04% |
| HD250117P00350000 | 2024-06-21 3:17PM EDT | 350.00 | 17.35 | 17.30 | 18.50 | -1.25 | -6.72% | 59 | 810 | 20.00% |
| HD250117P00360000 | 2024-06-20 3:45PM EDT | 360.00 | 21.77 | 20.95 | 22.20 | -1.73 | -7.36% | 1 | 502 | 18.56% |
| HD250117P00370000 | 2024-06-18 3:52PM EDT | 370.00 | 26.87 | 25.90 | 28.50 | -1.28 | -4.55% | 1 | 338 | 18.86% |
| HD250117P00380000 | 2024-06-03 9:38AM EDT | 380.00 | 50.45 | 31.55 | 33.35 | 0.00 | - | 3 | 122 | 16.99% |
| HD250117P00390000 | 2024-06-21 3:40PM EDT | 390.00 | 40.87 | 38.95 | 40.90 | -21.58 | -34.56% | 2 | 74 | 17.04% |
| HD250117P00400000 | 2024-06-21 3:40PM EDT | 400.00 | 48.40 | 46.55 | 48.30 | -20.16 | -29.40% | 1 | 26 | 16.10% |
| HD250117P00410000 | 2024-06-07 3:39PM EDT | 410.00 | 84.40 | 54.20 | 55.80 | 0.00 | - | 23 | 19 | 13.84% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 41.54% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-06-14 12:40PM EDT | 450.00 | 105.24 | 91.70 | 96.35 | 0.00 | - | 1 | 4 | 21.53% |
| HD250117P00460000 | 2024-06-11 3:54PM EDT | 460.00 | 123.89 | 101.95 | 106.35 | 0.00 | - | 4 | 0 | 23.00% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 71.93% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 99.42% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00560000 | 2024-05-30 3:57PM EDT | 560.00 | 231.29 | 201.75 | 206.35 | 0.00 | - | 2 | 0 | 35.32% |
| HD250117P00580000 | 2024-05-30 3:57PM EDT | 580.00 | 251.26 | 221.95 | 226.35 | 0.00 | - | 2 | 0 | 37.38% |
© 2024 Yahoo. Todos los derechos reservados.