La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 064,90 -282,70 (-0,45 %)
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 :
Prix d’exercice:320.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00320000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 12.55 | 13.85 | 17.75 | +1.55 | +14.09% | 10 | 33 | 49.43% |
| HD240614C00320000 | 2024-05-31 11:37AM EDT | 2024-06-14 | 12.60 | 15.90 | 17.00 | +1.96 | +18.42% | 20 | 28 | 29.49% |
| HD240621C00320000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 16.20 | 16.65 | 17.65 | +3.68 | +29.39% | 22 | 930 | 26.64% |
| HD240628C00320000 | 2024-05-31 10:44AM EDT | 2024-06-28 | 13.55 | 16.70 | 19.15 | +2.65 | +24.31% | 6 | 3 | 28.17% |
| HD240705C00320000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 15.00 | 16.75 | 20.45 | +2.00 | +15.38% | 1 | 15 | 28.91% |
| HD240719C00320000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 20.45 | 20.00 | 21.05 | +5.95 | +41.03% | 21 | 75 | 25.76% |
| HD240816C00320000 | 2024-05-31 3:19PM EDT | 2024-08-16 | 21.80 | 23.60 | 24.80 | +2.30 | +11.79% | 2 | 50 | 27.36% |
| HD240920C00320000 | 2024-05-30 3:43PM EDT | 2024-09-20 | 22.73 | 26.00 | 26.55 | 0.00 | - | 3 | 231 | 25.22% |
| HD241115C00320000 | 2024-05-17 11:30AM EDT | 2024-11-15 | 36.00 | 31.20 | 32.40 | 0.00 | - | 1 | 19 | 27.47% |
| HD250117C00320000 | 2024-05-31 11:02AM EDT | 2025-01-17 | 31.15 | 34.40 | 36.05 | -0.25 | -0.80% | 3 | 1,370 | 27.04% |
| HD250321C00320000 | 2024-05-31 3:02PM EDT | 2025-03-21 | 36.56 | 38.60 | 39.85 | +4.56 | +14.25% | 1 | 9 | 27.29% |
| HD250620C00320000 | 2024-05-28 12:51PM EDT | 2025-06-20 | 39.00 | 42.75 | 44.35 | 0.00 | - | 2 | 97 | 27.27% |
| HD260116C00320000 | 2024-05-31 1:09PM EDT | 2026-01-16 | 49.70 | 51.15 | 54.05 | +1.40 | +2.90% | 1 | 75 | 27.88% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00320000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.21 | 0.15 | 0.23 | -0.69 | -76.67% | 156 | 467 | 22.44% |
| HD240614P00320000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 1.07 | 0.21 | 0.98 | -0.71 | -39.89% | 26 | 452 | 22.27% |
| HD240621P00320000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 1.19 | 0.98 | 1.22 | -1.36 | -53.33% | 67 | 2,679 | 19.30% |
| HD240628P00320000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 2.14 | 1.16 | 1.79 | -0.86 | -28.67% | 8 | 164 | 19.10% |
| HD240705P00320000 | 2024-05-31 10:55AM EDT | 2024-07-05 | 3.31 | 0.40 | 4.10 | +0.20 | +6.43% | 2 | 10 | 24.57% |
| HD240719P00320000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 3.90 | 2.83 | 3.05 | -0.60 | -13.33% | 37 | 424 | 17.94% |
| HD240816P00320000 | 2024-05-31 10:33AM EDT | 2024-08-16 | 6.60 | 5.30 | 5.65 | -0.80 | -10.81% | 15 | 314 | 19.48% |
| HD240920P00320000 | 2024-05-30 3:43PM EDT | 2024-09-20 | 9.85 | 6.90 | 7.95 | 0.00 | - | 170 | 720 | 19.68% |
| HD241115P00320000 | 2024-05-31 2:39PM EDT | 2024-11-15 | 12.50 | 10.75 | 11.05 | -0.40 | -3.10% | 7 | 79 | 19.82% |
| HD250117P00320000 | 2024-05-31 3:17PM EDT | 2025-01-17 | 15.00 | 13.10 | 14.10 | -0.70 | -4.46% | 1 | 1,577 | 19.99% |
| HD250321P00320000 | 2024-05-24 3:58PM EDT | 2025-03-21 | 20.60 | 15.35 | 16.50 | 0.00 | - | 5 | 258 | 19.84% |
| HD250620P00320000 | 2024-05-23 12:17PM EDT | 2025-06-20 | 22.80 | 17.05 | 19.70 | 0.00 | - | 1 | 199 | 19.81% |
| HD260116P00320000 | 2024-05-30 3:55PM EDT | 2026-01-16 | 26.84 | 22.50 | 25.50 | -0.30 | -1.11% | 3 | 320 | 19.51% |
