La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 965,91 -267,75 (-0,45 %)
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 :
Prix d’exercice:310.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 24.15 | 30.75 | 33.50 | 0.00 | - | 2 | 2 | 66.33% |
| HD240517C00310000 | 2024-05-06 11:22AM EDT | 2024-05-17 | 33.40 | 31.70 | 34.30 | +0.67 | +2.05% | 1 | 92 | 49.66% |
| HD240607C00310000 | 2024-04-29 9:50AM EDT | 2024-06-07 | 30.05 | 32.55 | 35.60 | 0.00 | - | - | 1 | 35.49% |
| HD240621C00310000 | 2024-04-29 9:35AM EDT | 2024-06-21 | 31.05 | 34.10 | 36.05 | 0.00 | - | 1 | 467 | 31.19% |
| HD240719C00310000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 38.73 | 36.25 | 37.40 | 0.00 | - | 4 | 4 | 27.93% |
| HD240816C00310000 | 2024-05-06 11:45AM EDT | 2024-08-16 | 39.60 | 38.90 | 40.60 | -1.71 | -4.14% | 8 | 45 | 29.77% |
| HD240920C00310000 | 2024-05-02 9:55AM EDT | 2024-09-20 | 34.50 | 40.65 | 43.15 | 0.00 | - | 1 | 90 | 29.51% |
| HD241115C00310000 | 2024-04-30 12:45PM EDT | 2024-11-15 | 40.05 | 44.65 | 48.40 | 0.00 | - | 1 | 20 | 31.16% |
| HD250117C00310000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 49.85 | 48.95 | 50.35 | +0.85 | +1.73% | 1 | 552 | 29.04% |
| HD250321C00310000 | 2024-04-15 3:35PM EDT | 2025-03-21 | 52.26 | 52.70 | 55.25 | 0.00 | - | - | 1 | 30.38% |
| HD250620C00310000 | 2024-04-29 12:04PM EDT | 2025-06-20 | 53.05 | 56.90 | 59.10 | 0.00 | - | 6 | 112 | 29.79% |
| HD260116C00310000 | 2024-05-02 2:41PM EDT | 2026-01-16 | 61.11 | 64.50 | 66.80 | 0.00 | - | 2 | 26 | 29.03% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00310000 | 2024-05-06 1:13PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.12 | -0.09 | -64.29% | 17 | 103 | 41.50% |
| HD240517P00310000 | 2024-05-06 3:14PM EDT | 2024-05-17 | 0.69 | 0.42 | 0.72 | +0.09 | +15.00% | 54 | 1,000 | 37.57% |
| HD240524P00310000 | 2024-05-06 12:42PM EDT | 2024-05-24 | 1.01 | 0.68 | 1.11 | +0.03 | +3.06% | 2 | 31 | 33.25% |
| HD240531P00310000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 1.20 | 1.04 | 1.58 | -0.20 | -14.29% | 21 | 213 | 31.36% |
| HD240607P00310000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 1.93 | 1.53 | 1.94 | 0.00 | - | 3 | 17 | 29.61% |
| HD240614P00310000 | 2024-05-03 10:40AM EDT | 2024-06-14 | 1.87 | 1.40 | 2.41 | 0.00 | - | 2 | 1 | 28.85% |
| HD240621P00310000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 2.35 | 2.22 | 2.53 | -0.15 | -6.00% | 240 | 1,273 | 27.05% |
| HD240719P00310000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 3.55 | 2.87 | 3.60 | -0.05 | -1.39% | 1 | 172 | 24.29% |
| HD240816P00310000 | 2024-05-02 10:06AM EDT | 2024-08-16 | 7.75 | 4.25 | 5.45 | 0.00 | - | 25 | 183 | 24.51% |
| HD240920P00310000 | 2024-05-03 9:39AM EDT | 2024-09-20 | 6.40 | 6.30 | 7.20 | 0.00 | - | 9 | 177 | 24.01% |
| HD241115P00310000 | 2024-05-06 1:23PM EDT | 2024-11-15 | 9.70 | 8.70 | 10.70 | 0.00 | - | 4 | 148 | 24.71% |
| HD250117P00310000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 12.30 | 11.15 | 12.60 | -0.01 | -0.08% | 68 | 1,410 | 23.48% |
| HD250321P00310000 | 2024-05-06 11:08AM EDT | 2025-03-21 | 14.70 | 14.20 | 15.40 | -3.00 | -16.95% | 4 | 21 | 23.64% |
| HD250620P00310000 | 2024-05-06 1:19PM EDT | 2025-06-20 | 17.97 | 17.10 | 18.00 | -4.52 | -20.10% | 3 | 98 | 22.94% |
| HD260116P00310000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 22.30 | 22.75 | 23.80 | -2.92 | -11.58% | 1 | 97 | 22.37% |
