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
60.255,80 +149,57 (+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 enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-04-11 1:04PM EDT | 150.00 | 201.26 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 164.55 | 169.50 | 0.00 | - | 2 | 3 | 0.00% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 51.59% |
| HD260116C00170000 | 2024-06-17 3:32PM EDT | 170.00 | 183.95 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 45.33% |
| HD260116C00175000 | 2024-06-18 9:38AM EDT | 175.00 | 184.12 | 183.00 | 187.50 | 0.00 | - | 2 | 13 | 44.76% |
| HD260116C00180000 | 2024-06-17 2:24PM EDT | 180.00 | 174.90 | 178.50 | 183.00 | 0.00 | - | 2 | 23 | 44.17% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 82.23% |
| HD260116C00190000 | 2024-06-14 1:07PM EDT | 190.00 | 160.30 | 169.50 | 174.00 | 0.00 | - | 2 | 8 | 42.89% |
| HD260116C00195000 | 2024-06-06 3:51PM EDT | 195.00 | 142.67 | 165.00 | 169.50 | 0.00 | - | 2 | 5 | 42.21% |
| HD260116C00200000 | 2024-06-21 11:55AM EDT | 200.00 | 161.36 | 160.50 | 165.00 | +26.11 | +19.30% | 1 | 11 | 41.51% |
| HD260116C00220000 | 2024-06-14 1:55PM EDT | 220.00 | 134.45 | 142.50 | 147.50 | 0.00 | - | 2 | 5 | 39.18% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 125.05 | 130.00 | 0.00 | - | 5 | 9 | 26.52% |
| HD260116C00240000 | 2024-06-12 3:03PM EDT | 240.00 | 118.50 | 125.55 | 129.15 | 0.00 | - | 1 | 3 | 35.61% |
| HD260116C00250000 | 2024-06-14 1:00PM EDT | 250.00 | 109.35 | 117.50 | 121.40 | 0.00 | - | 2 | 43 | 35.19% |
| HD260116C00260000 | 2024-06-14 1:00PM EDT | 260.00 | 101.55 | 109.35 | 112.85 | 0.00 | - | 2 | 17 | 33.86% |
| HD260116C00270000 | 2024-06-14 12:58PM EDT | 270.00 | 93.65 | 102.40 | 105.55 | 0.00 | - | 22 | 22 | 33.50% |
| HD260116C00280000 | 2024-06-17 3:26PM EDT | 280.00 | 91.27 | 95.15 | 96.65 | 0.00 | - | 1 | 47 | 31.71% |
| HD260116C00290000 | 2024-06-14 9:43AM EDT | 290.00 | 80.45 | 87.40 | 90.05 | 0.00 | - | 1 | 32 | 31.57% |
| HD260116C00300000 | 2024-06-12 11:00AM EDT | 300.00 | 74.00 | 80.35 | 82.90 | 0.00 | - | 2 | 87 | 30.84% |
| HD260116C00310000 | 2024-06-14 3:26PM EDT | 310.00 | 66.20 | 73.10 | 76.00 | 0.00 | - | 21 | 24 | 30.13% |
| HD260116C00320000 | 2024-06-14 12:58PM EDT | 320.00 | 59.35 | 67.05 | 69.10 | 0.00 | - | 2 | 73 | 29.27% |
| HD260116C00330000 | 2024-06-21 1:48PM EDT | 330.00 | 60.15 | 60.65 | 62.85 | +6.74 | +12.62% | 2 | 145 | 28.66% |
| HD260116C00340000 | 2024-06-18 12:20PM EDT | 340.00 | 54.55 | 54.85 | 56.00 | 0.00 | - | 2 | 142 | 27.55% |
| HD260116C00350000 | 2024-06-18 1:58PM EDT | 350.00 | 49.71 | 49.25 | 52.30 | +0.81 | +1.66% | 2 | 384 | 28.11% |
| HD260116C00360000 | 2024-06-21 3:26PM EDT | 360.00 | 43.50 | 43.90 | 46.05 | +0.94 | +2.21% | 1 | 226 | 27.01% |
| HD260116C00370000 | 2024-06-12 10:16AM EDT | 370.00 | 32.63 | 39.30 | 41.20 | 0.00 | - | 1 | 133 | 26.56% |
| HD260116C00380000 | 2024-06-21 11:17AM EDT | 380.00 | 35.65 | 34.60 | 36.20 | +1.55 | +4.55% | 1 | 278 | 25.84% |
| HD260116C00390000 | 2024-06-18 1:38PM EDT | 390.00 | 30.20 | 30.65 | 32.70 | 0.00 | - | 1 | 228 | 25.80% |
| HD260116C00400000 | 2024-06-21 3:47PM EDT | 400.00 | 26.90 | 26.80 | 29.45 | +0.09 | +0.34% | 1 | 269 | 25.74% |
| HD260116C00410000 | 2024-06-18 1:40PM EDT | 410.00 | 23.15 | 23.40 | 25.15 | 0.00 | - | 1 | 120 | 24.90% |
| HD260116C00420000 | 2024-06-18 1:39PM EDT | 420.00 | 20.15 | 20.15 | 22.25 | 0.00 | - | 2 | 131 | 24.71% |
| HD260116C00430000 | 2024-06-14 12:46PM EDT | 430.00 | 14.80 | 17.50 | 19.35 | 0.00 | - | 16 | 96 | 24.35% |
| HD260116C00440000 | 2024-06-11 9:30AM EDT | 440.00 | 9.15 | 14.95 | 16.80 | 0.00 | - | 1 | 37 | 24.05% |
| HD260116C00450000 | 2024-06-17 12:34PM EDT | 450.00 | 11.75 | 12.80 | 14.70 | 0.00 | - | 1 | 110 | 23.89% |
| HD260116C00460000 | 2024-06-20 10:40AM EDT | 460.00 | 11.25 | 11.25 | 11.90 | 0.00 | - | 1 | 51 | 23.05% |
| HD260116C00470000 | 2024-06-21 2:02PM EDT | 470.00 | 9.70 | 9.65 | 10.25 | +2.40 | +32.88% | 1 | 76 | 22.87% |
| HD260116C00480000 | 2024-06-05 11:59AM EDT | 480.00 | 4.34 | 8.25 | 8.75 | 0.00 | - | 1 | 20 | 22.66% |
| HD260116C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 5.00 | 5.25 | 8.60 | 0.00 | - | 1 | 283 | 23.50% |
| HD260116C00500000 | 2024-06-17 10:12AM EDT | 500.00 | 5.30 | 5.15 | 6.85 | 0.00 | - | 6 | 49 | 22.81% |
| HD260116C00520000 | 2024-06-12 10:02AM EDT | 520.00 | 3.50 | 3.50 | 5.30 | 0.00 | - | 1 | 64 | 22.87% |
| HD260116C00540000 | 2024-05-30 3:11PM EDT | 540.00 | 1.78 | 3.15 | 3.50 | 0.00 | - | 11 | 45 | 22.12% |
| HD260116C00560000 | 2024-06-21 10:12AM EDT | 560.00 | 2.39 | 2.25 | 2.60 | -0.01 | -0.42% | 1 | 28 | 22.08% |
| HD260116C00580000 | 2024-06-12 3:20PM EDT | 580.00 | 1.27 | 1.63 | 1.96 | 0.00 | - | 3 | 54 | 22.12% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-06-20 10:11AM EDT | 145.00 | 0.87 | 0.76 | 0.91 | 0.00 | - | 39 | 1,822 | 36.23% |
| HD260116P00150000 | 2024-05-14 10:12AM EDT | 150.00 | 1.50 | 0.48 | 2.25 | 0.00 | - | 1 | 208 | 41.13% |
| HD260116P00155000 | 2024-05-28 9:30AM EDT | 155.00 | 1.72 | 0.55 | 2.34 | 0.00 | - | 12 | 23 | 40.05% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 0.86 | 3.20 | 0.00 | - | 1 | 11 | 41.34% |
| HD260116P00165000 | 2024-06-14 3:12PM EDT | 165.00 | 2.00 | 0.74 | 2.57 | 0.00 | - | 2 | 30 | 38.10% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 1.33 | 2.58 | 0.00 | - | 15 | 21 | 36.83% |
| HD260116P00175000 | 2024-06-17 10:50AM EDT | 175.00 | 1.70 | 1.25 | 2.30 | 0.00 | - | 1 | 40 | 34.72% |
| HD260116P00180000 | 2024-06-17 3:50PM EDT | 180.00 | 1.74 | 1.60 | 2.47 | 0.00 | - | 2 | 57 | 34.02% |
| HD260116P00185000 | 2024-06-11 10:38AM EDT | 185.00 | 2.20 | 1.60 | 2.64 | 0.00 | - | 20 | 15 | 33.30% |
| HD260116P00190000 | 2024-06-18 9:37AM EDT | 190.00 | 2.00 | 0.99 | 2.80 | 0.00 | - | 40 | 500 | 32.54% |
| HD260116P00195000 | 2024-05-28 11:50AM EDT | 195.00 | 3.55 | 1.10 | 3.05 | 0.00 | - | 1 | 205 | 32.00% |
| HD260116P00200000 | 2024-06-18 1:18PM EDT | 200.00 | 2.56 | 2.00 | 3.30 | 0.00 | - | 5 | 154 | 31.43% |
| HD260116P00210000 | 2024-06-04 9:30AM EDT | 210.00 | 4.43 | 1.43 | 4.30 | 0.00 | - | 2 | 26 | 31.17% |
| HD260116P00220000 | 2024-06-18 1:18PM EDT | 220.00 | 3.78 | 2.28 | 3.90 | 0.00 | - | 10 | 95 | 28.19% |
| HD260116P00230000 | 2024-06-03 3:03PM EDT | 230.00 | 6.15 | 2.93 | 4.50 | 0.00 | - | 1 | 90 | 27.07% |
| HD260116P00240000 | 2024-06-18 1:18PM EDT | 240.00 | 4.80 | 2.56 | 5.30 | -0.55 | -10.28% | 1 | 414 | 26.15% |
| HD260116P00250000 | 2024-06-20 10:14AM EDT | 250.00 | 6.39 | 4.80 | 6.35 | 0.00 | - | 1 | 328 | 25.41% |
| HD260116P00260000 | 2024-06-18 3:16PM EDT | 260.00 | 7.67 | 5.25 | 8.20 | 0.00 | - | 10 | 169 | 25.39% |
| HD260116P00270000 | 2024-06-20 1:19PM EDT | 270.00 | 9.45 | 7.45 | 9.00 | 0.00 | - | 7 | 153 | 24.01% |
| HD260116P00280000 | 2024-06-20 2:04PM EDT | 280.00 | 10.95 | 9.95 | 12.20 | 0.00 | - | 6 | 113 | 24.71% |
| HD260116P00290000 | 2024-06-21 11:52AM EDT | 290.00 | 12.47 | 11.40 | 12.45 | -0.58 | -4.44% | 4 | 156 | 22.62% |
| HD260116P00300000 | 2024-06-14 11:29AM EDT | 300.00 | 15.11 | 14.00 | 14.65 | -1.39 | -8.42% | 1 | 199 | 22.01% |
| HD260116P00310000 | 2024-06-13 2:44PM EDT | 310.00 | 18.55 | 15.50 | 17.10 | 0.00 | - | 18 | 129 | 21.37% |
| HD260116P00320000 | 2024-06-06 11:29AM EDT | 320.00 | 26.65 | 19.15 | 19.95 | 0.00 | - | 12 | 338 | 20.80% |
| HD260116P00330000 | 2024-06-13 2:14PM EDT | 330.00 | 24.80 | 21.05 | 23.10 | 0.00 | - | 1 | 115 | 20.19% |
| HD260116P00340000 | 2024-06-21 10:47AM EDT | 340.00 | 26.57 | 24.90 | 26.65 | -2.43 | -8.38% | 2 | 82 | 19.60% |
| HD260116P00350000 | 2024-06-20 12:52PM EDT | 350.00 | 32.05 | 29.55 | 30.55 | 0.00 | - | 5 | 56 | 18.98% |
| HD260116P00360000 | 2024-06-14 1:00PM EDT | 360.00 | 39.01 | 33.65 | 34.95 | 0.00 | - | 3 | 156 | 18.40% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 370.00 | 47.05 | 53.00 | 54.60 | 0.00 | - | 2 | 75 | 26.14% |
| HD260116P00380000 | 2024-05-31 9:51AM EDT | 380.00 | 58.00 | 43.05 | 45.85 | 0.00 | - | 2 | 28 | 17.64% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 53.30 | 57.30 | 0.00 | - | 5 | 9 | 20.35% |
| HD260116P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 64.90 | 61.15 | 64.50 | 0.00 | - | 1 | 10 | 20.45% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 6.61% |
| HD260116P00420000 | 2024-06-14 1:03PM EDT | 420.00 | 77.80 | 68.85 | 71.80 | 0.00 | - | 2 | 2 | 15.11% |
| HD260116P00430000 | 2024-06-06 1:49PM EDT | 430.00 | 99.20 | 75.05 | 79.80 | 0.00 | - | 1 | 0 | 14.69% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 13.53% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00460000 | 2024-06-14 1:03PM EDT | 460.00 | 114.75 | 101.50 | 106.50 | 0.00 | - | - | - | 14.17% |
© 2024 Yahoo. Todos los derechos reservados.