La bourse est fermée
Dow Jones
38 733,20 +57,52 (+0,15 %) Nasdaq
16 276,70 +120,37 (+0,75 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0781 +0,0014 (+0,13 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 932,01 -778,00 (-1,30 %)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Prix d’exercice:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00320000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 26.50 | 21.10 | 24.00 | 0.00 | - | 1 | 3 | 62.09% |
| HD240517C00320000 | 2024-05-06 10:17AM EDT | 2024-05-17 | 25.38 | 23.45 | 24.15 | +0.62 | +2.50% | 1 | 477 | 41.00% |
| HD240524C00320000 | 2024-04-30 10:09AM EDT | 2024-05-24 | 19.10 | 23.85 | 26.70 | 0.00 | - | 2 | 5 | 43.86% |
| HD240531C00320000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 24.70 | 24.10 | 27.10 | 0.00 | - | 2 | 2 | 38.89% |
| HD240621C00320000 | 2024-05-03 10:11AM EDT | 2024-06-21 | 29.20 | 26.00 | 27.25 | 0.00 | - | 9 | 974 | 29.31% |
| HD240719C00320000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 30.31 | 28.05 | 29.60 | +1.91 | +6.73% | 10 | 16 | 27.82% |
| HD240816C00320000 | 2024-04-26 9:41AM EDT | 2024-08-16 | 26.70 | 31.70 | 32.85 | 0.00 | - | 1 | 35 | 28.93% |
| HD240920C00320000 | 2024-04-26 11:06AM EDT | 2024-09-20 | 29.00 | 33.65 | 34.50 | 0.00 | - | 1 | 145 | 27.21% |
| HD241115C00320000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 39.55 | 38.40 | 39.60 | 0.00 | - | 1 | 15 | 28.60% |
| HD250117C00320000 | 2024-05-02 9:58AM EDT | 2025-01-17 | 35.86 | 41.55 | 43.45 | 0.00 | - | 1 | 895 | 28.50% |
| HD250321C00320000 | 2024-04-30 12:17PM EDT | 2025-03-21 | 41.60 | 46.10 | 48.40 | 0.00 | - | 1 | 2 | 29.72% |
| HD250620C00320000 | 2024-04-29 12:18PM EDT | 2025-06-20 | 47.15 | 50.55 | 52.70 | 0.00 | - | 6 | 85 | 29.40% |
| HD260116C00320000 | 2024-04-18 2:25PM EDT | 2026-01-16 | 60.08 | 58.35 | 60.50 | +4.23 | +7.57% | 1 | 62 | 28.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00320000 | 2024-05-06 11:27AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 75 | 165 | 28.27% |
| HD240517P00320000 | 2024-05-06 10:38AM EDT | 2024-05-17 | 1.31 | 1.29 | 1.49 | -0.05 | -3.68% | 18 | 6,747 | 33.80% |
| HD240524P00320000 | 2024-05-06 10:39AM EDT | 2024-05-24 | 1.76 | 1.65 | 2.14 | -0.19 | -9.74% | 10 | 91 | 30.43% |
| HD240531P00320000 | 2024-05-03 1:13PM EDT | 2024-05-31 | 2.80 | 2.35 | 2.79 | 0.00 | - | 7 | 80 | 28.77% |
| HD240607P00320000 | 2024-05-06 9:49AM EDT | 2024-06-07 | 2.95 | 2.70 | 3.50 | -0.30 | -9.23% | 1 | 15 | 28.03% |
| HD240614P00320000 | 2024-05-03 2:47PM EDT | 2024-06-14 | 3.53 | 2.83 | 4.00 | 0.00 | - | 1 | 1 | 26.98% |
| HD240621P00320000 | 2024-05-06 11:15AM EDT | 2024-06-21 | 4.20 | 3.95 | 4.20 | +0.22 | +5.53% | 28 | 1,978 | 25.44% |
| HD240719P00320000 | 2024-05-06 11:12AM EDT | 2024-07-19 | 5.32 | 5.45 | 5.60 | +0.27 | +5.35% | 21 | 140 | 23.07% |
| HD240816P00320000 | 2024-05-06 11:12AM EDT | 2024-08-16 | 7.65 | 7.25 | 7.75 | +0.35 | +4.79% | 1 | 206 | 23.31% |
| HD240920P00320000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 9.60 | 9.45 | 9.75 | +0.37 | +4.01% | 7 | 399 | 22.93% |
| HD241115P00320000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 11.00 | 12.30 | 12.60 | -4.00 | -26.67% | 3 | 15 | 22.60% |
| HD250117P00320000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 14.85 | 15.00 | 15.40 | 0.00 | - | 101 | 1,542 | 22.36% |
| HD250321P00320000 | 2024-04-24 2:50PM EDT | 2025-03-21 | 17.60 | 17.20 | 18.45 | -3.25 | -15.59% | 42 | 171 | 22.66% |
| HD250620P00320000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 19.92 | 20.60 | 22.70 | 0.00 | - | 126 | 185 | 23.18% |
| HD260116P00320000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 29.00 | 26.45 | 27.20 | 0.00 | - | 1 | 261 | 21.58% |
