Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,65 -0,64 (-0,79%) OURO
2.334,20 -34,80 (-1,47%) Bitcoin USD
64.139,72 -835,99 (-1,29%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628C00275000 | 2024-05-24 2:17PM EDT | 275.00 | 51.03 | 79.15 | 83.65 | 0.00 | - | 2 | 2 | 95.61% |
| HD240628C00280000 | 2024-06-07 11:23AM EDT | 280.00 | 47.90 | 74.15 | 78.65 | 0.00 | - | 4 | 0 | 89.94% |
| HD240628C00300000 | 2024-06-10 9:56AM EDT | 300.00 | 30.43 | 54.20 | 59.00 | 0.00 | - | 1 | 2 | 71.83% |
| HD240628C00305000 | 2024-05-30 3:30PM EDT | 305.00 | 26.08 | 49.15 | 53.75 | 0.00 | - | 1 | 23 | 63.38% |
| HD240628C00310000 | 2024-06-18 2:42PM EDT | 310.00 | 45.00 | 44.25 | 48.50 | 0.00 | - | 1 | 6 | 56.45% |
| HD240628C00315000 | 2024-06-10 1:34PM EDT | 315.00 | 17.84 | 39.25 | 43.80 | 0.00 | - | 4 | 16 | 53.71% |
| HD240628C00317500 | 2024-06-11 2:08PM EDT | 317.50 | 18.22 | 36.75 | 41.20 | 0.00 | - | - | 1 | 50.12% |
| HD240628C00320000 | 2024-06-14 12:31PM EDT | 320.00 | 25.35 | 34.20 | 38.85 | 0.00 | - | 3 | 10 | 72.22% |
| HD240628C00325000 | 2024-06-20 2:09PM EDT | 325.00 | 28.56 | 29.25 | 33.85 | 0.00 | - | 1 | 64 | 65.04% |
| HD240628C00327500 | 2024-06-21 2:21PM EDT | 327.50 | 27.40 | 26.80 | 31.30 | -0.15 | -0.54% | 1 | 2 | 61.04% |
| HD240628C00330000 | 2024-06-21 3:32PM EDT | 330.00 | 24.91 | 24.30 | 28.90 | +0.26 | +1.05% | 14 | 46 | 58.13% |
| HD240628C00332500 | 2024-06-12 10:58AM EDT | 332.50 | 16.98 | 21.80 | 26.30 | 0.00 | - | - | 13 | 53.74% |
| HD240628C00335000 | 2024-06-21 3:06PM EDT | 335.00 | 20.27 | 19.65 | 23.85 | +2.77 | +15.83% | 15 | 81 | 50.35% |
| HD240628C00337500 | 2024-06-21 3:47PM EDT | 337.50 | 17.87 | 16.95 | 21.50 | +1.37 | +8.30% | 2 | 64 | 47.56% |
| HD240628C00340000 | 2024-06-21 3:51PM EDT | 340.00 | 16.65 | 15.20 | 17.70 | +1.10 | +7.07% | 40 | 223 | 35.08% |
| HD240628C00342500 | 2024-06-21 3:21PM EDT | 342.50 | 12.97 | 13.55 | 15.50 | +2.14 | +19.76% | 8 | 26 | 33.50% |
| HD240628C00345000 | 2024-06-21 3:57PM EDT | 345.00 | 12.10 | 11.70 | 13.65 | +0.91 | +8.13% | 71 | 299 | 33.62% |
| HD240628C00347500 | 2024-06-21 1:03PM EDT | 347.50 | 8.80 | 8.65 | 10.60 | -0.02 | -0.23% | 2 | 50 | 26.38% |
| HD240628C00350000 | 2024-06-21 3:53PM EDT | 350.00 | 7.50 | 6.95 | 8.10 | +1.15 | +18.11% | 97 | 315 | 22.23% |
| HD240628C00355000 | 2024-06-21 3:59PM EDT | 355.00 | 4.35 | 3.40 | 4.65 | +0.85 | +24.29% | 216 | 405 | 20.19% |
| HD240628C00360000 | 2024-06-21 3:59PM EDT | 360.00 | 2.10 | 1.86 | 2.15 | +0.40 | +23.53% | 531 | 580 | 18.42% |
| HD240628C00365000 | 2024-06-21 3:59PM EDT | 365.00 | 0.78 | 0.60 | 0.90 | -0.04 | -4.88% | 228 | 339 | 18.25% |
| HD240628C00370000 | 2024-06-21 3:58PM EDT | 370.00 | 0.33 | 0.11 | 0.46 | -0.06 | -15.38% | 45 | 248 | 19.92% |
| HD240628C00375000 | 2024-06-21 3:56PM EDT | 375.00 | 0.14 | 0.07 | 0.30 | -0.06 | -30.00% | 13 | 176 | 22.53% |
| HD240628C00380000 | 2024-06-21 1:33PM EDT | 380.00 | 0.08 | 0.05 | 0.17 | -0.09 | -52.94% | 3 | 48 | 24.17% |
| HD240628C00385000 | 2024-06-18 9:36AM EDT | 385.00 | 0.08 | 0.01 | 0.09 | -0.05 | -38.46% | 1 | 9 | 25.39% |
| HD240628C00390000 | 2024-06-18 10:49AM EDT | 390.00 | 0.01 | 0.02 | 0.07 | 0.00 | - | 2 | 4 | 27.83% |
| HD240628C00395000 | 2024-06-21 12:14PM EDT | 395.00 | 0.04 | 0.02 | 0.75 | -0.13 | -76.47% | 1 | 4 | 46.85% |
| HD240628C00430000 | 2024-06-11 12:38PM EDT | 430.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 24 | 72.12% |
| HD240628C00435000 | 2024-06-12 9:39AM EDT | 435.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 28 | 54.49% |
| HD240628C00440000 | 2024-06-11 12:21PM EDT | 440.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 79 | 79.05% |
| HD240628C00455000 | 2024-06-18 1:47PM EDT | 455.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 45 | 68.26% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628P00230000 | 2024-06-12 10:08AM EDT | 230.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 3 | 151.81% |
| HD240628P00235000 | 2024-06-12 10:10AM EDT | 235.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 3 | 138.67% |
| HD240628P00245000 | 2024-06-18 2:35PM EDT | 245.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 15 | 16 | 132.52% |
| HD240628P00255000 | 2024-05-31 9:56AM EDT | 255.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 120.22% |
| HD240628P00260000 | 2024-06-12 11:00AM EDT | 260.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 114.16% |
| HD240628P00265000 | 2024-06-12 11:01AM EDT | 265.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 103.03% |
| HD240628P00270000 | 2024-06-12 11:12AM EDT | 270.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 97.36% |
| HD240628P00275000 | 2024-06-21 2:26PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 112 | 54.69% |
| HD240628P00280000 | 2024-06-12 10:13AM EDT | 280.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 90.87% |
| HD240628P00285000 | 2024-06-21 1:32PM EDT | 285.00 | 0.01 | 0.00 | 1.27 | -0.09 | -90.00% | 1 | 3 | 85.21% |
| HD240628P00290000 | 2024-06-20 11:41AM EDT | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 51.17% |
| HD240628P00295000 | 2024-06-06 9:44AM EDT | 295.00 | 0.23 | 0.00 | 0.91 | 0.00 | - | 1 | 4 | 69.63% |
| HD240628P00300000 | 2024-06-17 10:47AM EDT | 300.00 | 0.10 | 0.01 | 0.95 | 0.00 | - | 1 | 167 | 64.99% |
| HD240628P00305000 | 2024-06-18 10:59AM EDT | 305.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 10 | 153 | 63.28% |
| HD240628P00310000 | 2024-06-18 9:41AM EDT | 310.00 | 0.21 | 0.00 | 1.29 | 0.00 | - | 6 | 340 | 57.81% |
| HD240628P00312500 | 2024-06-12 1:30PM EDT | 312.50 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 1 | 51.76% |
| HD240628P00315000 | 2024-06-18 2:58PM EDT | 315.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 18 | 139 | 52.44% |
| HD240628P00320000 | 2024-06-21 1:32PM EDT | 320.00 | 0.75 | 0.01 | 0.74 | +0.64 | +581.82% | 2 | 145 | 48.39% |
| HD240628P00322500 | 2024-06-18 9:30AM EDT | 322.50 | 0.07 | 0.01 | 0.75 | -0.23 | -76.67% | 1 | 23 | 45.73% |
| HD240628P00325000 | 2024-06-18 3:50PM EDT | 325.00 | 0.13 | 0.03 | 0.19 | 0.00 | - | 11 | 1,415 | 32.52% |
| HD240628P00327500 | 2024-06-18 10:58AM EDT | 327.50 | 0.10 | 0.04 | 0.15 | -0.10 | -50.00% | 1 | 42 | 29.00% |
| HD240628P00330000 | 2024-06-21 11:49AM EDT | 330.00 | 0.01 | 0.04 | 0.37 | -0.25 | -96.15% | 2 | 123 | 31.69% |
| HD240628P00332500 | 2024-06-21 3:35PM EDT | 332.50 | 0.10 | 0.05 | 0.49 | -0.26 | -72.22% | 4 | 82 | 31.01% |
| HD240628P00335000 | 2024-06-21 3:50PM EDT | 335.00 | 0.11 | 0.10 | 0.18 | -0.22 | -66.67% | 57 | 121 | 22.95% |
| HD240628P00337500 | 2024-06-21 3:36PM EDT | 337.50 | 0.21 | 0.09 | 0.70 | -0.21 | -50.00% | 28 | 48 | 28.10% |
| HD240628P00340000 | 2024-06-21 3:50PM EDT | 340.00 | 0.25 | 0.14 | 0.27 | -0.32 | -56.14% | 140 | 153 | 19.85% |
| HD240628P00342500 | 2024-06-21 3:52PM EDT | 342.50 | 0.38 | 0.20 | 0.53 | -0.48 | -55.81% | 30 | 42 | 20.51% |
| HD240628P00345000 | 2024-06-21 3:54PM EDT | 345.00 | 0.54 | 0.49 | 0.76 | -0.69 | -56.10% | 208 | 160 | 19.68% |
| HD240628P00347500 | 2024-06-21 3:51PM EDT | 347.50 | 1.00 | 0.76 | 1.32 | -0.77 | -43.50% | 78 | 97 | 20.41% |
| HD240628P00350000 | 2024-06-21 3:54PM EDT | 350.00 | 1.40 | 1.12 | 1.80 | -1.08 | -43.55% | 264 | 173 | 19.47% |
| HD240628P00355000 | 2024-06-21 3:59PM EDT | 355.00 | 2.95 | 2.74 | 3.10 | -1.80 | -37.89% | 212 | 56 | 16.60% |
| HD240628P00360000 | 2024-06-21 1:25PM EDT | 360.00 | 6.30 | 5.60 | 6.35 | -1.29 | -17.00% | 37 | 3 | 18.43% |
| HD240628P00365000 | 2024-05-23 11:50AM EDT | 365.00 | 39.05 | 8.70 | 11.60 | 0.00 | - | - | 0 | 27.69% |
| HD240628P00370000 | 2024-05-30 3:05PM EDT | 370.00 | 39.65 | 12.90 | 15.45 | 0.00 | - | 5 | 0 | 26.95% |
| HD240628P00375000 | 2024-05-31 10:36AM EDT | 375.00 | 44.70 | 17.60 | 21.25 | 0.00 | - | 4 | 0 | 38.81% |
© 2024 Yahoo. Todos os direitos reservados.