La bourse ferme dans 1 h 22 min
CAC 40
7 994,75 +37,18 (+0,47 %) Euro Stoxx 50
4 950,05 +28,57 (+0,58 %) Dow Jones
38 817,98 +142,30 (+0,37 %) EUR/USD
1,0786 +0,0020 (+0,18 %) Gold future
2 336,40 +27,80 (+1,20 %) Bitcoin EUR
59 347,61 +111,41 (+0,19 %)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:08AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-05-03 12:54PM EDT | 300.00 | 41.28 | 41.60 | 45.05 | 0.00 | - | 1 | 3 | 92.63% |
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 310.00 | 24.15 | 31.55 | 35.10 | 0.00 | - | 2 | 2 | 76.25% |
| HD240510C00320000 | 2024-05-03 9:54AM EDT | 320.00 | 26.50 | 21.55 | 24.30 | 0.00 | - | 1 | 3 | 49.27% |
| HD240510C00322500 | 2024-05-01 2:01PM EDT | 322.50 | 11.57 | 19.05 | 21.80 | 0.00 | - | - | 5 | 45.26% |
| HD240510C00325000 | 2024-05-03 10:35AM EDT | 325.00 | 19.16 | 16.60 | 19.10 | 0.00 | - | 2 | 8 | 38.67% |
| HD240510C00327500 | 2024-05-03 9:35AM EDT | 327.50 | 15.90 | 14.10 | 17.30 | 0.00 | - | 1 | 33 | 42.43% |
| HD240510C00330000 | 2024-05-06 9:33AM EDT | 330.00 | 13.45 | 13.00 | 14.05 | +1.57 | +13.22% | 1 | 300 | 30.10% |
| HD240510C00332500 | 2024-05-06 9:37AM EDT | 332.50 | 10.26 | 10.65 | 11.60 | -0.89 | -7.98% | 2 | 458 | 26.56% |
| HD240510C00335000 | 2024-05-03 3:56PM EDT | 335.00 | 9.15 | 8.40 | 9.40 | 0.00 | - | 102 | 298 | 25.09% |
| HD240510C00337500 | 2024-05-03 3:46PM EDT | 337.50 | 6.40 | 6.35 | 7.55 | -0.50 | -7.25% | 6 | 199 | 25.34% |
| HD240510C00340000 | 2024-05-06 9:50AM EDT | 340.00 | 5.05 | 4.75 | 5.10 | -0.05 | -0.98% | 8 | 577 | 20.09% |
| HD240510C00342500 | 2024-05-06 9:51AM EDT | 342.50 | 3.49 | 3.45 | 3.60 | -0.26 | -6.93% | 19 | 143 | 20.01% |
| HD240510C00345000 | 2024-05-06 9:52AM EDT | 345.00 | 2.35 | 2.24 | 2.40 | -0.15 | -6.49% | 126 | 1,230 | 19.87% |
| HD240510C00347500 | 2024-05-06 9:45AM EDT | 347.50 | 1.40 | 1.27 | 1.45 | -0.28 | -16.67% | 76 | 1,151 | 19.35% |
| HD240510C00350000 | 2024-05-06 9:51AM EDT | 350.00 | 0.87 | 0.48 | 0.93 | -0.06 | -6.45% | 267 | 684 | 20.04% |
| HD240510C00352500 | 2024-05-06 9:50AM EDT | 352.50 | 0.45 | 0.42 | 0.57 | -0.10 | -18.18% | 44 | 119 | 20.56% |
| HD240510C00355000 | 2024-05-06 9:37AM EDT | 355.00 | 0.24 | 0.19 | 0.30 | -0.10 | -29.41% | 21 | 696 | 20.39% |
| HD240510C00357500 | 2024-05-06 9:49AM EDT | 357.50 | 0.15 | 0.04 | 0.18 | +0.01 | +7.14% | 7 | 53 | 21.09% |
| HD240510C00360000 | 2024-05-06 9:45AM EDT | 360.00 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 24 | 227 | 22.51% |
| HD240510C00365000 | 2024-05-03 3:54PM EDT | 365.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 14 | 166 | 27.74% |
| HD240510C00370000 | 2024-05-06 9:44AM EDT | 370.00 | 0.13 | 0.00 | 0.13 | +0.07 | +116.67% | 1 | 107 | 32.72% |
| HD240510C00375000 | 2024-05-03 3:49PM EDT | 375.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 57 | 102 | 44.68% |
| HD240510C00380000 | 2024-05-06 9:30AM EDT | 380.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 3 | 69 | 46.97% |
| HD240510C00385000 | 2024-05-03 11:42AM EDT | 385.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 51 | 55.76% |
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 390.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 60.74% |
| HD240510C00395000 | 2024-05-06 9:30AM EDT | 395.00 | 0.01 | 0.00 | 0.75 | -0.04 | -57.14% | 3 | 23 | 65.58% |
| HD240510C00400000 | 2024-04-23 12:04PM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 34 | 70.31% |
| HD240510C00405000 | 2024-05-03 10:19AM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HD240510C00410000 | 2024-04-11 11:07AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 79.44% |
| HD240510C00415000 | 2024-04-08 12:28PM EDT | 415.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 83.89% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00210000 | 2024-05-03 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 197.75% |
| HD240510P00265000 | 2024-04-23 11:26AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.79% |
| HD240510P00285000 | 2024-04-29 9:30AM EDT | 285.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 6 | 85.16% |
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 6 | 13 | 59.96% |
| HD240510P00295000 | 2024-05-01 11:04AM EDT | 295.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 71.68% |
| HD240510P00300000 | 2024-05-06 9:30AM EDT | 300.00 | 0.33 | 0.00 | 0.70 | +0.32 | +3,200.00% | 1 | 61 | 64.16% |
| HD240510P00305000 | 2024-05-03 3:53PM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 103 | 46.97% |
| HD240510P00310000 | 2024-05-06 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.18 | -0.13 | -92.86% | 10 | 103 | 45.31% |
| HD240510P00312500 | 2024-05-03 10:13AM EDT | 312.50 | 0.65 | 0.01 | 0.75 | 0.00 | - | 5 | 9 | 56.32% |
| HD240510P00315000 | 2024-05-03 3:44PM EDT | 315.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 30 | 116 | 39.94% |
| HD240510P00317500 | 2024-05-03 10:45AM EDT | 317.50 | 0.29 | 0.00 | 0.28 | 0.00 | - | 3 | 28 | 39.31% |
| HD240510P00320000 | 2024-05-06 9:39AM EDT | 320.00 | 0.12 | 0.04 | 0.15 | 0.00 | - | 2 | 165 | 32.13% |
| HD240510P00322500 | 2024-05-03 3:51PM EDT | 322.50 | 0.11 | 0.00 | 0.62 | 0.00 | - | 194 | 203 | 39.36% |
| HD240510P00325000 | 2024-05-06 9:46AM EDT | 325.00 | 0.12 | 0.03 | 0.39 | -0.06 | -33.33% | 2 | 187 | 31.79% |
| HD240510P00327500 | 2024-05-06 9:49AM EDT | 327.50 | 0.21 | 0.17 | 0.24 | 0.00 | - | 3 | 109 | 25.34% |
| HD240510P00330000 | 2024-05-06 9:43AM EDT | 330.00 | 0.29 | 0.24 | 0.32 | -0.05 | -14.71% | 62 | 399 | 23.58% |
| HD240510P00332500 | 2024-05-06 9:47AM EDT | 332.50 | 0.45 | 0.41 | 0.47 | -0.09 | -16.67% | 12 | 237 | 22.24% |
| HD240510P00335000 | 2024-05-06 9:48AM EDT | 335.00 | 0.70 | 0.54 | 0.85 | -0.19 | -21.35% | 19 | 479 | 22.44% |
| HD240510P00337500 | 2024-05-06 9:46AM EDT | 337.50 | 1.20 | 1.07 | 1.34 | -0.05 | -4.00% | 1 | 132 | 21.97% |
| HD240510P00340000 | 2024-05-06 9:37AM EDT | 340.00 | 2.20 | 1.76 | 1.92 | +0.25 | +12.82% | 13 | 269 | 20.68% |
| HD240510P00342500 | 2024-05-06 9:39AM EDT | 342.50 | 3.55 | 2.67 | 2.88 | +0.61 | +20.75% | 14 | 93 | 20.29% |
| HD240510P00345000 | 2024-05-06 9:45AM EDT | 345.00 | 4.22 | 3.95 | 4.20 | +0.12 | +2.93% | 8 | 200 | 20.29% |
| HD240510P00347500 | 2024-05-03 1:05PM EDT | 347.50 | 7.55 | 5.55 | 6.05 | 0.00 | - | 36 | 36 | 21.94% |
| HD240510P00350000 | 2024-05-03 2:16PM EDT | 350.00 | 9.44 | 7.25 | 7.85 | 0.00 | - | 42 | 64 | 21.62% |
| HD240510P00355000 | 2024-05-03 12:50PM EDT | 355.00 | 14.00 | 11.05 | 13.15 | 0.00 | - | 101 | 60 | 32.87% |
| HD240510P00357500 | 2024-05-03 9:45AM EDT | 357.50 | 11.25 | 13.70 | 16.35 | 0.00 | - | 25 | 115 | 43.20% |
| HD240510P00360000 | 2024-05-03 12:07PM EDT | 360.00 | 18.21 | 16.15 | 18.85 | 0.00 | - | 9 | 1 | 47.41% |
| HD240510P00365000 | 2024-04-17 3:05PM EDT | 365.00 | 29.55 | 21.30 | 23.85 | 0.00 | - | 111 | 0 | 55.42% |
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 370.00 | 37.60 | 26.10 | 28.85 | 0.00 | - | 32 | 0 | 62.98% |
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 375.00 | 39.79 | 30.95 | 33.85 | 0.00 | - | 4 | 0 | 51.20% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 380.00 | 44.45 | 35.55 | 38.85 | 0.00 | - | 12 | 0 | 52.78% |
| HD240510P00385000 | 2024-04-03 9:30AM EDT | 385.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 390.00 | 29.53 | 46.10 | 48.85 | 0.00 | - | - | 0 | 69.43% |
| HD240510P00445000 | 2024-05-03 9:54AM EDT | 445.00 | 98.42 | 100.10 | 104.10 | 0.00 | - | 2 | 0 | 108.11% |
