Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.921,25 +657,48 (+0,99%)
The Home Depot, Inc. (HD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00145000 | 2024-01-24 11:21AM EDT | 145.00 | 204.59 | 225.70 | 228.50 | 0.00 | - | 2 | 7 | 356.15% |
| HD240621C00150000 | 2024-01-16 3:16PM EDT | 150.00 | 207.85 | 209.40 | 213.10 | 0.00 | - | 2 | 10 | 281.73% |
| HD240621C00155000 | 2024-01-03 11:24AM EDT | 155.00 | 185.01 | 201.70 | 204.10 | 0.00 | - | - | 1 | 251.89% |
| HD240621C00160000 | 2023-08-21 12:16PM EDT | 160.00 | 165.38 | 157.00 | 158.65 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00165000 | 2023-08-01 12:07PM EDT | 165.00 | 168.97 | 167.40 | 170.55 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00170000 | 2024-01-24 10:33AM EDT | 170.00 | 180.75 | 200.80 | 204.30 | 0.00 | - | 10 | 31 | 305.40% |
| HD240621C00185000 | 2023-07-05 9:34AM EDT | 185.00 | 130.15 | 143.55 | 147.30 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00190000 | 2023-10-25 10:12AM EDT | 190.00 | 94.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00195000 | 2023-11-28 10:55AM EDT | 195.00 | 118.16 | 153.45 | 156.20 | 0.00 | - | 2 | 3 | 145.11% |
| HD240621C00200000 | 2024-03-05 3:35PM EDT | 200.00 | 179.35 | 156.70 | 160.95 | 0.00 | - | 5 | 19 | 190.69% |
| HD240621C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 124.85 | 132.30 | 136.40 | 0.00 | - | 10 | 17 | 65.82% |
| HD240621C00220000 | 2024-03-05 4:49PM EDT | 220.00 | 158.39 | 137.00 | 141.25 | 0.00 | - | 5 | 17 | 167.00% |
| HD240621C00230000 | 2024-03-05 4:49PM EDT | 230.00 | 148.39 | 127.00 | 131.65 | 0.00 | - | 5 | 80 | 156.05% |
| HD240621C00240000 | 2024-03-05 1:41PM EDT | 240.00 | 140.93 | 117.10 | 121.35 | 0.00 | - | 1 | 28 | 144.25% |
| HD240621C00250000 | 2024-05-14 2:32PM EDT | 250.00 | 90.12 | 92.45 | 96.25 | 0.00 | - | 2 | 127 | 70.61% |
| HD240621C00260000 | 2024-04-22 11:33AM EDT | 260.00 | 76.20 | 82.45 | 86.30 | 0.00 | - | 19 | 76 | 63.97% |
| HD240621C00265000 | 2024-05-14 9:30AM EDT | 265.00 | 70.25 | 77.45 | 81.00 | 0.00 | - | - | 1 | 58.29% |
| HD240621C00270000 | 2024-04-17 11:19AM EDT | 270.00 | 66.00 | 72.50 | 76.30 | 0.00 | - | 4 | 117 | 57.08% |
| HD240621C00275000 | 2024-05-10 10:46AM EDT | 275.00 | 74.33 | 67.50 | 71.55 | 0.00 | - | 1 | 2 | 55.30% |
| HD240621C00280000 | 2024-05-16 2:15PM EDT | 280.00 | 63.92 | 62.50 | 66.25 | 0.00 | - | 5 | 154 | 50.02% |
| HD240621C00290000 | 2024-05-16 2:15PM EDT | 290.00 | 53.97 | 52.55 | 56.40 | 0.00 | - | 5 | 410 | 44.28% |
| HD240621C00295000 | 2024-04-30 10:53AM EDT | 295.00 | 43.20 | 48.10 | 51.30 | 0.00 | - | 1 | 1 | 40.41% |
| HD240621C00300000 | 2024-05-15 10:30AM EDT | 300.00 | 46.95 | 42.50 | 46.50 | 0.00 | - | 10 | 668 | 38.14% |
| HD240621C00305000 | 2024-05-17 3:20PM EDT | 305.00 | 37.85 | 37.80 | 40.55 | -7.82 | -17.12% | 21 | 20 | 29.85% |
| HD240621C00310000 | 2024-05-16 2:27PM EDT | 310.00 | 33.60 | 33.25 | 35.65 | 0.00 | - | 2 | 468 | 27.33% |
| HD240621C00315000 | 2024-05-16 2:11PM EDT | 315.00 | 29.66 | 28.15 | 31.45 | 0.00 | - | 3 | 7 | 27.84% |
| HD240621C00320000 | 2024-05-17 3:51PM EDT | 320.00 | 24.60 | 24.05 | 26.10 | -2.17 | -8.11% | 3 | 965 | 23.03% |
| HD240621C00325000 | 2024-05-16 3:32PM EDT | 325.00 | 20.46 | 19.60 | 21.35 | 0.00 | - | 2 | 46 | 20.59% |
| HD240621C00330000 | 2024-05-17 12:50PM EDT | 330.00 | 13.85 | 15.65 | 16.70 | -2.44 | -14.98% | 10 | 1,083 | 18.16% |
| HD240621C00335000 | 2024-05-17 3:53PM EDT | 335.00 | 12.00 | 12.15 | 12.50 | -0.35 | -2.83% | 17 | 568 | 16.55% |
| HD240621C00340000 | 2024-05-17 3:53PM EDT | 340.00 | 8.71 | 8.85 | 9.15 | +0.06 | +0.69% | 204 | 4,411 | 16.18% |
| HD240621C00345000 | 2024-05-17 3:54PM EDT | 345.00 | 6.00 | 6.15 | 6.40 | 0.00 | - | 181 | 1,027 | 15.94% |
| HD240621C00350000 | 2024-05-17 3:57PM EDT | 350.00 | 4.00 | 4.05 | 4.25 | +0.03 | +0.76% | 587 | 1,572 | 15.75% |
| HD240621C00355000 | 2024-05-17 3:55PM EDT | 355.00 | 2.44 | 2.48 | 2.76 | -0.06 | -2.40% | 352 | 952 | 15.85% |
| HD240621C00360000 | 2024-05-17 3:59PM EDT | 360.00 | 1.56 | 1.50 | 1.69 | +0.01 | +0.65% | 711 | 4,498 | 15.85% |
| HD240621C00365000 | 2024-05-17 3:55PM EDT | 365.00 | 0.87 | 0.88 | 1.02 | -0.07 | -7.45% | 140 | 1,314 | 16.00% |
| HD240621C00370000 | 2024-05-17 3:47PM EDT | 370.00 | 0.50 | 0.50 | 0.62 | -0.11 | -18.03% | 272 | 2,812 | 16.32% |
| HD240621C00375000 | 2024-05-17 3:45PM EDT | 375.00 | 0.30 | 0.24 | 0.45 | -0.05 | -14.29% | 21 | 658 | 17.31% |
| HD240621C00380000 | 2024-05-17 3:37PM EDT | 380.00 | 0.23 | 0.15 | 0.26 | +0.01 | +4.55% | 140 | 1,339 | 17.48% |
| HD240621C00385000 | 2024-05-17 2:28PM EDT | 385.00 | 0.13 | 0.10 | 0.36 | -0.03 | -18.75% | 8 | 579 | 20.48% |
| HD240621C00390000 | 2024-05-17 3:51PM EDT | 390.00 | 0.20 | 0.04 | 0.19 | +0.09 | +81.82% | 10 | 1,088 | 20.09% |
| HD240621C00395000 | 2024-05-16 1:26PM EDT | 395.00 | 0.08 | 0.02 | 0.48 | 0.00 | - | 3 | 313 | 25.51% |
| HD240621C00400000 | 2024-05-17 12:06PM EDT | 400.00 | 0.07 | 0.01 | 0.34 | +0.01 | +16.67% | 2 | 1,924 | 25.73% |
| HD240621C00405000 | 2024-05-17 3:28PM EDT | 405.00 | 0.06 | 0.00 | 0.65 | +0.03 | +100.00% | 64 | 80 | 30.86% |
| HD240621C00410000 | 2024-05-17 9:35AM EDT | 410.00 | 0.06 | 0.00 | 0.91 | +0.03 | +100.00% | 20 | 1,545 | 34.96% |
| HD240621C00415000 | 2024-05-10 12:37PM EDT | 415.00 | 0.16 | 0.00 | 1.95 | 0.00 | - | 1 | 13 | 43.71% |
| HD240621C00420000 | 2024-05-15 9:39AM EDT | 420.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 4 | 507 | 45.45% |
| HD240621C00425000 | 2024-04-29 12:16PM EDT | 425.00 | 0.11 | 0.00 | 1.95 | 0.00 | - | 2 | 9 | 47.72% |
| HD240621C00430000 | 2024-05-13 2:32PM EDT | 430.00 | 0.02 | 0.01 | 0.90 | 0.00 | - | 5 | 551 | 42.09% |
| HD240621C00435000 | 2024-05-03 12:53PM EDT | 435.00 | 0.13 | 0.00 | 0.94 | 0.00 | - | 1 | 4 | 44.17% |
| HD240621C00440000 | 2024-05-13 1:43PM EDT | 440.00 | 0.14 | 0.00 | 0.71 | 0.00 | - | 16 | 359 | 43.56% |
| HD240621C00445000 | 2024-04-24 9:30AM EDT | 445.00 | 0.25 | 0.00 | 1.67 | 0.00 | - | 1 | 4 | 53.37% |
| HD240621C00450000 | 2024-05-10 1:28PM EDT | 450.00 | 0.50 | 0.01 | 0.80 | 0.00 | - | 5 | 1,583 | 47.71% |
| HD240621C00455000 | 2024-04-22 10:02AM EDT | 455.00 | 0.06 | 0.00 | 0.69 | 0.00 | - | 1 | 7 | 48.02% |
| HD240621C00460000 | 2024-04-16 12:31PM EDT | 460.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 108 | 53.47% |
| HD240621C00465000 | 2024-04-09 11:06AM EDT | 465.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 2 | 9 | 50.44% |
| HD240621C00470000 | 2024-03-28 1:41PM EDT | 470.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 2 | 81 | 44.58% |
| HD240621C00475000 | 2024-04-04 10:15AM EDT | 475.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 4 | 5 | 53.32% |
| HD240621C00480000 | 2024-04-03 3:32PM EDT | 480.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 12 | 91 | 54.66% |
| HD240621C00490000 | 2024-03-28 9:31AM EDT | 490.00 | 0.35 | 0.00 | 0.22 | 0.00 | - | 4 | 85 | 49.32% |
| HD240621C00500000 | 2024-04-04 9:41AM EDT | 500.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 339 | 51.07% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00145000 | 2024-05-14 9:32AM EDT | 145.00 | 0.01 | 0.00 | 1.82 | 0.00 | - | 1 | 188 | 142.38% |
| HD240621P00150000 | 2024-04-10 11:49AM EDT | 150.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 5 | 120 | 107.81% |
| HD240621P00155000 | 2024-02-27 4:24PM EDT | 155.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 3 | 92 | 111.04% |
| HD240621P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 193 | 130.96% |
| HD240621P00165000 | 2024-02-29 11:14AM EDT | 165.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 2 | 112 | 102.93% |
| HD240621P00170000 | 2024-01-18 3:42PM EDT | 170.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 35 | 91.80% |
| HD240621P00175000 | 2024-03-05 4:14PM EDT | 175.00 | 0.13 | 0.00 | 0.57 | 0.00 | - | 2 | 57 | 96.00% |
| HD240621P00180000 | 2024-03-22 2:59PM EDT | 180.00 | 0.08 | 0.02 | 0.57 | 0.00 | - | 1 | 95 | 92.77% |
| HD240621P00185000 | 2024-04-05 11:25AM EDT | 185.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 1 | 45 | 99.90% |
| HD240621P00190000 | 2024-03-18 9:56AM EDT | 190.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 4 | 46 | 91.70% |
| HD240621P00195000 | 2024-03-13 3:43PM EDT | 195.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 10 | 34 | 92.87% |
| HD240621P00200000 | 2024-05-01 10:55AM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 207 | 66.99% |
| HD240621P00210000 | 2024-05-10 10:12AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 25.00% |
| HD240621P00220000 | 2024-04-17 12:16PM EDT | 220.00 | 0.08 | 0.00 | 0.82 | 0.00 | - | 4 | 162 | 69.68% |
| HD240621P00230000 | 2024-05-17 11:40AM EDT | 230.00 | 0.04 | 0.05 | 0.40 | -0.01 | -20.00% | 1 | 107 | 58.30% |
| HD240621P00240000 | 2024-05-17 9:55AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 1,628 | 47.66% |
| HD240621P00245000 | 2024-05-16 2:33PM EDT | 245.00 | 0.14 | 0.00 | 1.62 | 0.00 | - | 2 | 21 | 61.43% |
| HD240621P00250000 | 2024-05-15 12:58PM EDT | 250.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 13 | 647 | 51.27% |
| HD240621P00255000 | 2024-04-16 12:01PM EDT | 255.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | - | 1 | 57.81% |
| HD240621P00260000 | 2024-05-16 9:36AM EDT | 260.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 691 | 47.07% |
| HD240621P00265000 | 2024-05-13 2:50PM EDT | 265.00 | 0.19 | 0.00 | 0.88 | 0.00 | - | 1 | 10 | 50.05% |
| HD240621P00270000 | 2024-05-17 1:16PM EDT | 270.00 | 0.06 | 0.03 | 0.15 | -0.12 | -66.67% | 4 | 1,030 | 35.21% |
| HD240621P00275000 | 2024-05-14 3:45PM EDT | 275.00 | 0.07 | 0.00 | 1.52 | 0.00 | - | 8 | 28 | 49.70% |
| HD240621P00280000 | 2024-05-16 9:30AM EDT | 280.00 | 0.40 | 0.05 | 0.28 | 0.00 | - | 5 | 842 | 33.50% |
| HD240621P00285000 | 2024-05-16 2:14PM EDT | 285.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 269 | 31.37% |
| HD240621P00290000 | 2024-05-17 2:59PM EDT | 290.00 | 0.11 | 0.03 | 0.41 | +0.02 | +22.22% | 3 | 1,004 | 30.49% |
| HD240621P00295000 | 2024-05-15 1:50PM EDT | 295.00 | 0.13 | 0.04 | 0.49 | 0.00 | - | 7 | 128 | 28.88% |
| HD240621P00300000 | 2024-05-17 3:44PM EDT | 300.00 | 0.20 | 0.10 | 0.67 | -0.02 | -9.09% | 20 | 3,203 | 28.00% |
| HD240621P00305000 | 2024-05-17 1:26PM EDT | 305.00 | 0.28 | 0.20 | 0.37 | -0.04 | -12.50% | 52 | 1,583 | 22.41% |
| HD240621P00310000 | 2024-05-17 3:03PM EDT | 310.00 | 0.42 | 0.32 | 0.49 | -0.09 | -17.65% | 206 | 1,405 | 21.07% |
| HD240621P00315000 | 2024-05-17 3:55PM EDT | 315.00 | 0.54 | 0.51 | 0.59 | -0.26 | -32.50% | 290 | 1,259 | 19.24% |
| HD240621P00320000 | 2024-05-17 2:53PM EDT | 320.00 | 1.04 | 0.80 | 0.93 | -0.11 | -9.57% | 65 | 2,638 | 18.58% |
| HD240621P00325000 | 2024-05-17 3:55PM EDT | 325.00 | 1.40 | 1.31 | 1.51 | -0.51 | -26.70% | 135 | 6,826 | 18.18% |
| HD240621P00330000 | 2024-05-17 3:33PM EDT | 330.00 | 2.37 | 2.13 | 2.30 | -0.53 | -18.28% | 54 | 1,303 | 17.56% |
| HD240621P00335000 | 2024-05-17 3:27PM EDT | 335.00 | 4.00 | 3.35 | 3.60 | -0.30 | -6.98% | 161 | 721 | 17.40% |
| HD240621P00340000 | 2024-05-17 2:49PM EDT | 340.00 | 5.70 | 5.10 | 5.30 | -0.53 | -8.51% | 143 | 5,902 | 17.07% |
| HD240621P00345000 | 2024-05-17 2:47PM EDT | 345.00 | 8.87 | 7.40 | 7.75 | +0.17 | +1.95% | 80 | 964 | 17.27% |
| HD240621P00350000 | 2024-05-17 3:42PM EDT | 350.00 | 11.25 | 10.40 | 10.75 | -0.42 | -3.60% | 7 | 1,362 | 17.51% |
| HD240621P00355000 | 2024-05-17 10:35AM EDT | 355.00 | 16.00 | 13.95 | 14.55 | +1.37 | +9.36% | 2 | 307 | 18.60% |
| HD240621P00360000 | 2024-05-16 3:45PM EDT | 360.00 | 18.96 | 17.65 | 18.95 | 0.00 | - | 7 | 1,382 | 20.52% |
| HD240621P00365000 | 2024-05-17 12:40PM EDT | 365.00 | 27.05 | 22.15 | 25.05 | +3.87 | +16.70% | 2 | 158 | 27.12% |
| HD240621P00370000 | 2024-05-16 2:13PM EDT | 370.00 | 27.81 | 26.70 | 29.20 | 0.00 | - | 4 | 328 | 27.70% |
| HD240621P00375000 | 2024-05-16 2:13PM EDT | 375.00 | 32.36 | 31.45 | 34.15 | 0.00 | - | 4 | 71 | 30.51% |
| HD240621P00380000 | 2024-05-14 3:48PM EDT | 380.00 | 40.32 | 36.60 | 39.10 | 0.00 | - | 5 | 336 | 33.16% |
| HD240621P00385000 | 2024-04-18 3:14PM EDT | 385.00 | 53.37 | 41.55 | 44.05 | 0.00 | - | 3 | 15 | 35.68% |
| HD240621P00390000 | 2024-04-17 3:50PM EDT | 390.00 | 57.21 | 46.05 | 49.00 | 0.00 | - | 2 | 66 | 38.10% |
| HD240621P00395000 | 2024-04-17 2:20PM EDT | 395.00 | 62.55 | 50.65 | 54.60 | 0.00 | - | 27 | 5 | 42.94% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 400.00 | 66.30 | 55.50 | 59.50 | 0.00 | - | 3 | 1 | 45.06% |
| HD240621P00410000 | 2024-04-10 3:11PM EDT | 410.00 | 59.40 | 63.25 | 65.75 | 0.00 | - | 76 | 0 | 0.00% |
| HD240621P00420000 | 2024-03-25 3:45PM EDT | 420.00 | 37.20 | 85.20 | 88.20 | 0.00 | - | - | 0 | 79.13% |
| HD240621P00440000 | 2023-02-13 2:55PM EDT | 440.00 | 118.20 | 149.50 | 154.50 | 0.00 | - | - | 0 | 203.86% |
| HD240621P00460000 | 2023-09-20 11:17AM EDT | 460.00 | 144.90 | 171.35 | 175.95 | 0.00 | - | - | 0 | 218.65% |
| HD240621P00470000 | 2023-09-20 11:16AM EDT | 470.00 | 154.85 | 181.35 | 186.00 | 0.00 | - | - | 0 | 223.84% |
| HD240621P00490000 | 2024-03-18 2:11PM EDT | 490.00 | 116.84 | 155.90 | 158.95 | 0.00 | - | 2 | 0 | 112.96% |
| HD240621P00500000 | 2024-03-27 2:34PM EDT | 500.00 | 115.48 | 163.10 | 166.95 | 0.00 | - | 42 | 0 | 108.40% |
© 2024 Yahoo. Todos os direitos reservados.