Marchés français ouverture 6 h 8 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 474,23 -360,87 (-0,93 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 257,95 -893,68 (-1,51 %)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2024-05-06 10:20AM EDT | 300.00 | 44.00 | 39.70 | 42.65 | 0.00 | - | 1 | 4 | 84.23% |
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 310.00 | 24.15 | 29.60 | 32.70 | 0.00 | - | 2 | 2 | 65.53% |
| HD240510C00320000 | 2024-05-03 9:54AM EDT | 320.00 | 26.50 | 19.85 | 22.85 | 0.00 | - | 1 | 3 | 51.86% |
| HD240510C00322500 | 2024-05-01 2:01PM EDT | 322.50 | 11.57 | 17.75 | 20.50 | 0.00 | - | - | 5 | 51.86% |
| HD240510C00325000 | 2024-05-06 9:30AM EDT | 325.00 | 21.00 | 14.65 | 18.00 | 0.00 | - | 1 | 7 | 64.48% |
| HD240510C00327500 | 2024-05-03 9:35AM EDT | 327.50 | 15.90 | 12.20 | 15.65 | 0.00 | - | 1 | 33 | 59.74% |
| HD240510C00330000 | 2024-05-07 3:22PM EDT | 330.00 | 11.15 | 9.75 | 11.70 | -1.55 | -12.20% | 11 | 300 | 36.74% |
| HD240510C00332500 | 2024-05-07 11:42AM EDT | 332.50 | 9.66 | 7.40 | 9.00 | -0.76 | -7.29% | 1 | 424 | 28.52% |
| HD240510C00335000 | 2024-05-07 3:26PM EDT | 335.00 | 6.60 | 6.10 | 7.55 | -0.90 | -12.00% | 164 | 287 | 33.47% |
| HD240510C00337500 | 2024-05-07 3:35PM EDT | 337.50 | 4.50 | 4.25 | 4.60 | -1.65 | -26.83% | 149 | 200 | 22.11% |
| HD240510C00340000 | 2024-05-07 3:59PM EDT | 340.00 | 2.81 | 2.65 | 2.89 | -1.51 | -34.95% | 115 | 554 | 20.56% |
| HD240510C00342500 | 2024-05-07 3:58PM EDT | 342.50 | 1.80 | 1.49 | 1.61 | -0.81 | -31.03% | 729 | 248 | 19.48% |
| HD240510C00345000 | 2024-05-07 3:59PM EDT | 345.00 | 0.77 | 0.66 | 0.79 | -0.89 | -53.61% | 891 | 1,353 | 18.87% |
| HD240510C00347500 | 2024-05-07 3:59PM EDT | 347.50 | 0.36 | 0.29 | 0.38 | -0.52 | -59.09% | 395 | 1,167 | 19.17% |
| HD240510C00350000 | 2024-05-07 3:58PM EDT | 350.00 | 0.17 | 0.11 | 0.19 | -0.35 | -67.31% | 565 | 767 | 20.02% |
| HD240510C00352500 | 2024-05-07 3:59PM EDT | 352.50 | 0.07 | 0.00 | 0.27 | -0.21 | -75.00% | 141 | 231 | 25.98% |
| HD240510C00355000 | 2024-05-07 3:44PM EDT | 355.00 | 0.03 | 0.03 | 0.22 | -0.12 | -80.00% | 181 | 690 | 28.71% |
| HD240510C00357500 | 2024-05-07 9:45AM EDT | 357.50 | 0.13 | 0.01 | 0.15 | +0.05 | +62.50% | 1 | 82 | 30.18% |
| HD240510C00360000 | 2024-05-07 3:48PM EDT | 360.00 | 0.03 | 0.01 | 0.11 | -0.04 | -57.14% | 314 | 315 | 31.93% |
| HD240510C00365000 | 2024-05-07 10:15AM EDT | 365.00 | 0.03 | 0.00 | 0.18 | -0.04 | -57.14% | 7 | 185 | 41.70% |
| HD240510C00370000 | 2024-05-07 2:54PM EDT | 370.00 | 0.05 | 0.00 | 0.18 | +0.02 | +66.67% | 5 | 103 | 48.34% |
| HD240510C00375000 | 2024-05-07 3:21PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 37 | 96 | 42.77% |
| HD240510C00380000 | 2024-05-07 3:45PM EDT | 380.00 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 11 | 68 | 53.13% |
| HD240510C00385000 | 2024-05-06 3:53PM EDT | 385.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 51 | 63.09% |
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 390.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 64 | 68.16% |
| HD240510C00395000 | 2024-05-06 9:33AM EDT | 395.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 88.48% |
| HD240510C00400000 | 2024-05-06 12:07PM EDT | 400.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 25 | 53 | 66.02% |
| HD240510C00405000 | 2024-05-03 10:19AM EDT | 405.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 76.17% |
| HD240510C00410000 | 2024-04-11 11:07AM EDT | 410.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 75.00% |
| HD240510C00415000 | 2024-04-08 12:28PM EDT | 415.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 111.91% |
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 | 252.15% |
| HD240510P00265000 | 2024-04-23 11:26AM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.19% |
| HD240510P00285000 | 2024-04-29 9:30AM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 57.81% |
| HD240510P00295000 | 2024-05-01 11:04AM EDT | 295.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 51.56% |
| HD240510P00300000 | 2024-05-07 12:12PM EDT | 300.00 | 0.01 | 0.00 | 0.24 | -0.32 | -96.97% | 1 | 60 | 66.41% |
| HD240510P00305000 | 2024-05-07 12:11PM EDT | 305.00 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 2 | 104 | 71.48% |
| HD240510P00310000 | 2024-05-07 1:42PM EDT | 310.00 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 4 | 103 | 55.37% |
| HD240510P00312500 | 2024-05-07 12:10PM EDT | 312.50 | 0.01 | 0.00 | 0.75 | -0.64 | -98.46% | 1 | 9 | 58.50% |
| HD240510P00315000 | 2024-05-07 3:30PM EDT | 315.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 5 | 105 | 49.12% |
| HD240510P00317500 | 2024-05-07 3:22PM EDT | 317.50 | 0.05 | 0.00 | 0.55 | -0.24 | -82.76% | 16 | 28 | 54.25% |
| HD240510P00320000 | 2024-05-07 10:01AM EDT | 320.00 | 0.26 | 0.01 | 0.06 | +0.20 | +333.33% | 1 | 160 | 32.62% |
| HD240510P00322500 | 2024-05-07 3:59PM EDT | 322.50 | 0.05 | 0.01 | 0.06 | -0.06 | -54.55% | 29 | 205 | 29.10% |
| HD240510P00325000 | 2024-05-07 2:34PM EDT | 325.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 30 | 201 | 26.17% |
| HD240510P00327500 | 2024-05-07 2:56PM EDT | 327.50 | 0.10 | 0.04 | 0.20 | -0.08 | -44.44% | 22 | 119 | 27.44% |
| HD240510P00330000 | 2024-05-07 3:28PM EDT | 330.00 | 0.14 | 0.12 | 0.25 | -0.11 | -44.00% | 88 | 393 | 24.46% |
| HD240510P00332500 | 2024-05-07 3:45PM EDT | 332.50 | 0.29 | 0.26 | 0.33 | -0.08 | -21.62% | 36 | 388 | 21.44% |
| HD240510P00335000 | 2024-05-07 3:57PM EDT | 335.00 | 0.50 | 0.53 | 0.62 | -0.15 | -23.08% | 176 | 568 | 20.46% |
| HD240510P00337500 | 2024-05-07 3:49PM EDT | 337.50 | 0.88 | 1.01 | 1.12 | -0.17 | -16.19% | 176 | 173 | 19.43% |
| HD240510P00340000 | 2024-05-07 3:59PM EDT | 340.00 | 1.89 | 1.80 | 1.98 | -0.13 | -6.44% | 341 | 314 | 18.75% |
| HD240510P00342500 | 2024-05-07 3:59PM EDT | 342.50 | 3.15 | 3.05 | 3.25 | 0.00 | - | 259 | 157 | 18.04% |
| HD240510P00345000 | 2024-05-07 3:43PM EDT | 345.00 | 4.77 | 4.75 | 5.40 | +0.07 | +1.49% | 132 | 243 | 21.92% |
| HD240510P00347500 | 2024-05-07 1:29PM EDT | 347.50 | 6.10 | 6.65 | 8.40 | -1.45 | -19.21% | 42 | 36 | 33.20% |
| HD240510P00350000 | 2024-05-07 9:46AM EDT | 350.00 | 8.24 | 7.55 | 10.10 | -0.25 | -2.94% | 6 | 72 | 29.93% |
| HD240510P00355000 | 2024-05-07 9:54AM EDT | 355.00 | 12.05 | 13.05 | 15.10 | -0.39 | -3.14% | 6 | 62 | 39.75% |
| HD240510P00357500 | 2024-05-07 2:58PM EDT | 357.50 | 17.85 | 15.15 | 18.90 | +6.60 | +58.67% | 115 | 90 | 61.55% |
| HD240510P00360000 | 2024-05-07 10:22AM EDT | 360.00 | 15.48 | 18.40 | 20.15 | -1.01 | -6.12% | 9 | 1 | 49.66% |
| HD240510P00365000 | 2024-04-17 3:05PM EDT | 365.00 | 29.55 | 22.60 | 25.65 | 0.00 | - | 111 | 0 | 66.53% |
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 370.00 | 37.60 | 27.30 | 30.50 | 0.00 | - | 32 | 0 | 72.90% |
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 375.00 | 39.79 | 33.05 | 36.00 | 0.00 | - | 4 | 0 | 56.45% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 380.00 | 44.45 | 37.45 | 40.65 | 0.00 | - | 12 | 0 | 92.04% |
| 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 | 47.90 | 50.65 | 0.00 | - | - | 0 | 107.52% |
| HD240510P00445000 | 2024-05-03 9:54AM EDT | 445.00 | 98.42 | 102.30 | 105.60 | 0.00 | - | 2 | 0 | 178.37% |
