La bourse ferme dans 7 h 44 min
CAC 40
8 122,54 -9,95 (-0,12 %) Euro Stoxx 50
5 063,66 +4,46 (+0,09 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0880 +0,0020 (+0,18 %) Gold future
2 344,90 +10,40 (+0,45 %) Bitcoin EUR
62 273,66 -847,04 (-1,34 %)
The Home Depot, Inc. (HD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240531C00240000 | 2024-05-07 10:06AM EDT | 240.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240531C00300000 | 2024-05-22 1:59PM EDT | 300.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531C00305000 | 2024-05-24 9:59AM EDT | 305.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531C00315000 | 2024-05-23 12:35PM EDT | 315.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD240531C00320000 | 2024-05-24 3:58PM EDT | 320.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240531C00322500 | 2024-05-24 3:56PM EDT | 322.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD240531C00325000 | 2024-05-24 3:56PM EDT | 325.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| HD240531C00327500 | 2024-05-24 3:56PM EDT | 327.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 1.56% |
| HD240531C00330000 | 2024-05-24 3:59PM EDT | 330.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| HD240531C00332500 | 2024-05-24 3:57PM EDT | 332.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| HD240531C00335000 | 2024-05-24 3:58PM EDT | 335.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| HD240531C00337500 | 2024-05-24 3:59PM EDT | 337.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| HD240531C00340000 | 2024-05-24 3:42PM EDT | 340.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| HD240531C00342500 | 2024-05-24 2:09PM EDT | 342.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| HD240531C00345000 | 2024-05-24 1:45PM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| HD240531C00347500 | 2024-05-24 2:09PM EDT | 347.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HD240531C00350000 | 2024-05-24 3:38PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD240531C00352500 | 2024-05-24 12:56PM EDT | 352.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HD240531C00355000 | 2024-05-24 3:56PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240531C00357500 | 2024-05-24 11:30AM EDT | 357.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240531C00360000 | 2024-05-24 3:21PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| HD240531C00362500 | 2024-05-21 12:10PM EDT | 362.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240531C00365000 | 2024-05-24 2:39PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| HD240531C00367500 | 2024-05-21 1:33PM EDT | 367.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HD240531C00370000 | 2024-05-24 3:13PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| HD240531C00375000 | 2024-05-24 12:34PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240531C00380000 | 2024-05-21 12:37PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240531C00385000 | 2024-05-22 1:50PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240531C00390000 | 2024-05-14 9:42AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HD240531C00395000 | 2024-05-23 9:41AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240531C00400000 | 2024-05-20 11:43AM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240531C00405000 | 2024-05-07 1:53PM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240531P00210000 | 2024-05-24 3:36PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240531P00235000 | 2024-05-09 10:47AM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240531P00240000 | 2024-04-24 10:08AM EDT | 240.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | - | 3 | 137.60% |
| HD240531P00250000 | 2024-05-24 9:47AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HD240531P00260000 | 2024-05-24 2:28PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HD240531P00270000 | 2024-05-08 1:06PM EDT | 270.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240531P00275000 | 2024-05-15 1:50PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240531P00280000 | 2024-05-24 3:44PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240531P00285000 | 2024-05-20 3:47PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| HD240531P00290000 | 2024-05-23 1:43PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240531P00295000 | 2024-05-22 3:35PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240531P00300000 | 2024-05-24 3:57PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| HD240531P00305000 | 2024-05-24 3:57PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HD240531P00310000 | 2024-05-24 3:53PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| HD240531P00312500 | 2024-05-24 3:57PM EDT | 312.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| HD240531P00315000 | 2024-05-24 3:57PM EDT | 315.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| HD240531P00317500 | 2024-05-24 3:58PM EDT | 317.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| HD240531P00320000 | 2024-05-24 3:57PM EDT | 320.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| HD240531P00322500 | 2024-05-24 3:59PM EDT | 322.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| HD240531P00325000 | 2024-05-24 3:59PM EDT | 325.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.10% |
| HD240531P00327500 | 2024-05-24 3:57PM EDT | 327.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| HD240531P00330000 | 2024-05-24 3:52PM EDT | 330.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| HD240531P00332500 | 2024-05-24 3:43PM EDT | 332.50 | 10.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HD240531P00335000 | 2024-05-24 3:43PM EDT | 335.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| HD240531P00337500 | 2024-05-24 10:45AM EDT | 337.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531P00340000 | 2024-05-24 2:49PM EDT | 340.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HD240531P00342500 | 2024-05-24 11:18AM EDT | 342.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240531P00345000 | 2024-05-24 3:08PM EDT | 345.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HD240531P00347500 | 2024-05-23 3:27PM EDT | 347.50 | 22.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240531P00350000 | 2024-05-24 11:20AM EDT | 350.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240531P00352500 | 2024-05-23 3:34PM EDT | 352.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531P00355000 | 2024-05-24 9:52AM EDT | 355.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240531P00357500 | 2024-05-17 10:37AM EDT | 357.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HD240531P00360000 | 2024-05-23 11:47AM EDT | 360.00 | 34.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240531P00365000 | 2024-05-21 3:19PM EDT | 365.00 | 32.37 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| HD240531P00370000 | 2024-04-24 3:36PM EDT | 370.00 | 39.09 | 45.55 | 48.75 | 0.00 | - | 4 | 1 | 105.15% |
| HD240531P00375000 | 2024-05-13 10:22AM EDT | 375.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240531P00400000 | 2024-05-16 2:31PM EDT | 400.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HD240531P00405000 | 2024-05-16 3:49PM EDT | 405.00 | 62.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531P00420000 | 2024-05-23 3:50PM EDT | 420.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240531P00450000 | 2024-05-17 12:35PM EDT | 450.00 | 110.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240531P00455000 | 2024-05-17 12:35PM EDT | 455.00 | 115.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
