Mercados españoles cerrados
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0732 +0,0031 (+0,29%) Petróleo Brent
89,20 +1,18 (+1,34%) Bitcoin EUR
60.442,90 +714,54 (+1,20%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00310000 | 2024-04-24 3:30PM EDT | 310.00 | 22.65 | 20.90 | 23.40 | 0.00 | - | 2 | 3 | 51.17% |
| HD240426C00320000 | 2024-04-25 3:17PM EDT | 320.00 | 12.26 | 10.90 | 13.10 | -5.34 | -30.34% | 2 | 12 | 51.71% |
| HD240426C00325000 | 2024-04-25 12:11PM EDT | 325.00 | 6.95 | 6.25 | 8.05 | -4.00 | -36.53% | 6 | 6 | 36.18% |
| HD240426C00327500 | 2024-04-25 12:54PM EDT | 327.50 | 4.65 | 3.90 | 5.75 | -3.40 | -42.24% | 52 | 13 | 30.71% |
| HD240426C00330000 | 2024-04-25 3:48PM EDT | 330.00 | 3.05 | 2.52 | 3.05 | -1.20 | -28.24% | 2,230 | 326 | 19.41% |
| HD240426C00332500 | 2024-04-25 3:48PM EDT | 332.50 | 1.34 | 1.36 | 1.51 | -1.30 | -49.24% | 278 | 176 | 17.92% |
| HD240426C00335000 | 2024-04-25 3:59PM EDT | 335.00 | 0.57 | 0.54 | 0.65 | -0.91 | -61.49% | 602 | 498 | 17.92% |
| HD240426C00337500 | 2024-04-25 3:36PM EDT | 337.50 | 0.18 | 0.18 | 0.26 | -0.55 | -75.34% | 433 | 551 | 18.60% |
| HD240426C00340000 | 2024-04-25 3:54PM EDT | 340.00 | 0.06 | 0.05 | 0.11 | -0.24 | -80.00% | 345 | 801 | 19.92% |
| HD240426C00342500 | 2024-04-25 3:07PM EDT | 342.50 | 0.05 | 0.01 | 0.20 | -0.16 | -76.19% | 60 | 801 | 27.93% |
| HD240426C00345000 | 2024-04-25 3:55PM EDT | 345.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 361 | 823 | 23.83% |
| HD240426C00347500 | 2024-04-25 1:47PM EDT | 347.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 23 | 1,742 | 27.54% |
| HD240426C00350000 | 2024-04-25 1:33PM EDT | 350.00 | 0.02 | 0.00 | 0.09 | -0.05 | -71.43% | 55 | 720 | 36.62% |
| HD240426C00352500 | 2024-04-25 3:11PM EDT | 352.50 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 34 | 127 | 39.16% |
| HD240426C00355000 | 2024-04-24 1:57PM EDT | 355.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 24 | 325 | 49.71% |
| HD240426C00357500 | 2024-04-23 2:54PM EDT | 357.50 | 0.18 | 0.00 | 0.32 | 0.00 | - | 1 | 95 | 53.32% |
| HD240426C00360000 | 2024-04-25 3:15PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 470 | 39.84% |
| HD240426C00362500 | 2024-04-23 2:54PM EDT | 362.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 71.78% |
| HD240426C00365000 | 2024-04-25 9:46AM EDT | 365.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 11 | 143 | 51.95% |
| HD240426C00367500 | 2024-04-23 3:45PM EDT | 367.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 3 | 63.67% |
| HD240426C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 201 | 52.34% |
| HD240426C00372500 | 2024-04-23 3:57PM EDT | 372.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 88.96% |
| HD240426C00375000 | 2024-04-25 1:44PM EDT | 375.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 483 | 54.69% |
| HD240426C00377500 | 2024-04-23 11:47AM EDT | 377.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 97.17% |
| HD240426C00380000 | 2024-04-22 10:00AM EDT | 380.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 357 | 67.97% |
| HD240426C00385000 | 2024-04-25 12:55PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 349 | 65.63% |
| HD240426C00390000 | 2024-04-22 10:44AM EDT | 390.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 116.60% |
| HD240426C00395000 | 2024-04-24 2:12PM EDT | 395.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 191 | 125.49% |
| HD240426C00400000 | 2024-04-19 11:39AM EDT | 400.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 226 | 136.82% |
| HD240426C00405000 | 2024-04-15 3:38PM EDT | 405.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 84 | 138.48% |
| HD240426C00410000 | 2024-04-17 12:05PM EDT | 410.00 | 0.61 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 90.63% |
| HD240426C00415000 | 2024-04-23 3:12PM EDT | 415.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 40 | 131 | 125.78% |
| HD240426C00420000 | 2024-04-15 2:05PM EDT | 420.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 175.59% |
| HD240426C00425000 | 2024-04-23 2:29PM EDT | 425.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 3 | 24 | 140.63% |
| HD240426C00435000 | 2024-03-27 10:32AM EDT | 435.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 178.42% |
| HD240426C00455000 | 2024-04-12 9:53AM EDT | 455.00 | 0.10 | 0.00 | 1.66 | 0.00 | - | 15 | 15 | 230.18% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00270000 | 2024-04-10 11:23AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 90.63% |
| HD240426P00285000 | 2024-04-22 12:11PM EDT | 285.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 2 | 103.52% |
| HD240426P00290000 | 2024-04-22 12:10PM EDT | 290.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 12 | 87.11% |
| HD240426P00295000 | 2024-04-22 12:09PM EDT | 295.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 55 | 75.59% |
| HD240426P00297500 | 2024-04-22 12:09PM EDT | 297.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 87.30% |
| HD240426P00300000 | 2024-04-24 12:35PM EDT | 300.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 2 | 93 | 50.00% |
| HD240426P00302500 | 2024-04-17 2:32PM EDT | 302.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | - | 40 | 85.64% |
| HD240426P00305000 | 2024-04-23 1:59PM EDT | 305.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 5 | 9 | 79.39% |
| HD240426P00307500 | 2024-04-23 1:58PM EDT | 307.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 9 | 14 | 68.90% |
| HD240426P00310000 | 2024-04-22 11:59AM EDT | 310.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 54.15% |
| HD240426P00312500 | 2024-04-25 1:46PM EDT | 312.50 | 0.04 | 0.00 | 0.07 | -0.16 | -80.00% | 5 | 52 | 39.84% |
| HD240426P00315000 | 2024-04-25 3:40PM EDT | 315.00 | 0.13 | 0.00 | 0.52 | +0.08 | +160.00% | 6 | 36 | 52.69% |
| HD240426P00317500 | 2024-04-25 3:40PM EDT | 317.50 | 0.14 | 0.00 | 0.26 | +0.06 | +75.00% | 17 | 42 | 39.40% |
| HD240426P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 0.04 | 0.03 | 0.24 | -0.07 | -63.64% | 600 | 670 | 33.30% |
| HD240426P00322500 | 2024-04-25 2:30PM EDT | 322.50 | 0.08 | 0.03 | 0.15 | -0.16 | -66.67% | 124 | 1,066 | 24.90% |
| HD240426P00325000 | 2024-04-25 3:59PM EDT | 325.00 | 0.16 | 0.12 | 0.19 | -0.17 | -51.52% | 144 | 296 | 20.70% |
| HD240426P00327500 | 2024-04-25 3:59PM EDT | 327.50 | 0.42 | 0.30 | 0.42 | -0.14 | -25.00% | 137 | 262 | 19.14% |
| HD240426P00330000 | 2024-04-25 3:59PM EDT | 330.00 | 0.97 | 0.83 | 0.94 | -0.16 | -14.16% | 1,010 | 1,074 | 17.96% |
| HD240426P00332500 | 2024-04-25 3:40PM EDT | 332.50 | 1.86 | 1.87 | 2.06 | -0.14 | -7.00% | 62 | 142 | 18.23% |
| HD240426P00335000 | 2024-04-25 3:57PM EDT | 335.00 | 3.75 | 2.95 | 4.05 | +0.36 | +10.62% | 71 | 446 | 22.56% |
| HD240426P00337500 | 2024-04-25 12:48PM EDT | 337.50 | 5.88 | 4.50 | 7.00 | +0.48 | +8.89% | 33 | 256 | 36.26% |
| HD240426P00340000 | 2024-04-25 3:58PM EDT | 340.00 | 8.25 | 6.95 | 9.50 | +0.83 | +11.19% | 50 | 257 | 44.02% |
| HD240426P00342500 | 2024-04-24 2:21PM EDT | 342.50 | 13.76 | 9.65 | 12.00 | +4.11 | +42.59% | 2 | 11 | 51.27% |
| HD240426P00345000 | 2024-04-25 9:38AM EDT | 345.00 | 17.10 | 11.75 | 14.40 | +6.00 | +54.05% | 3 | 46 | 56.64% |
| HD240426P00347500 | 2024-04-25 3:47PM EDT | 347.50 | 14.60 | 14.15 | 17.50 | +1.15 | +8.55% | 21 | 11 | 72.22% |
| HD240426P00350000 | 2024-04-25 3:47PM EDT | 350.00 | 17.35 | 17.25 | 19.00 | +1.56 | +9.88% | 381 | 56 | 62.23% |
| HD240426P00352500 | 2024-04-25 3:47PM EDT | 352.50 | 19.30 | 19.10 | 22.05 | +0.40 | +2.12% | 36 | 7 | 78.05% |
| HD240426P00355000 | 2024-04-25 2:49PM EDT | 355.00 | 24.00 | 21.40 | 24.65 | +0.85 | +3.67% | 15 | 6 | 85.77% |
| HD240426P00357500 | 2024-04-17 2:08PM EDT | 357.50 | 21.45 | 24.05 | 27.55 | 0.00 | - | 13 | 0 | 59.08% |
| HD240426P00360000 | 2024-04-23 3:46PM EDT | 360.00 | 20.84 | 26.95 | 30.05 | 0.00 | - | 14 | 0 | 70.90% |
| HD240426P00362500 | 2024-04-25 3:47PM EDT | 362.50 | 29.20 | 29.10 | 32.10 | +1.05 | +3.73% | 39 | 8 | 55.27% |
| HD240426P00365000 | 2024-04-17 2:20PM EDT | 365.00 | 29.80 | 31.35 | 34.95 | 0.00 | - | 43 | 0 | 63.28% |
| HD240426P00370000 | 2024-04-22 9:32AM EDT | 370.00 | 33.25 | 36.75 | 40.10 | 0.00 | - | 1 | 0 | 86.04% |
| HD240426P00375000 | 2024-04-18 10:36AM EDT | 375.00 | 39.35 | 42.10 | 44.10 | 0.00 | - | 1 | 0 | 73.05% |
| HD240426P00380000 | 2024-04-17 3:51PM EDT | 380.00 | 47.49 | 46.35 | 50.05 | 0.00 | - | 1 | 0 | 89.55% |
| HD240426P00385000 | 2024-04-17 3:51PM EDT | 385.00 | 52.51 | 52.05 | 55.05 | 0.00 | - | 1 | 0 | 116.11% |
| HD240426P00390000 | 2024-04-15 3:55PM EDT | 390.00 | 52.25 | 56.45 | 60.05 | 0.00 | - | 1 | 0 | 107.62% |
| HD240426P00395000 | 2024-04-22 12:36PM EDT | 395.00 | 59.69 | 61.70 | 65.10 | 0.00 | - | 1 | 2 | 124.41% |
| HD240426P00400000 | 2024-04-18 3:52PM EDT | 400.00 | 66.98 | 66.95 | 69.95 | 0.00 | - | - | 0 | 134.47% |
| HD240426P00405000 | 2024-03-27 1:04PM EDT | 405.00 | 20.99 | 71.35 | 74.95 | 0.00 | - | 1 | 0 | 118.56% |
| HD240426P00450000 | 2024-04-23 2:34PM EDT | 450.00 | 110.08 | 116.15 | 120.00 | 0.00 | - | 42 | 0 | 155.08% |
© 2024 Yahoo. Todos los derechos reservados.