Mercado fechado
BOVESPA
121.376,90 +930,99 (+0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,64 -0,65 (-0,80%) OURO
2.335,30 -33,70 (-1,42%) Bitcoin USD
64.383,04 -702,31 (-1,08%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719C00250000 | 2024-05-13 3:50PM EDT | 250.00 | 91.40 | 94.25 | 97.90 | 0.00 | - | 3 | 0 | 0.00% |
| HD240719C00280000 | 2024-04-24 9:32AM EDT | 280.00 | 59.00 | 44.15 | 47.30 | 0.00 | - | - | 0 | 0.00% |
| HD240719C00285000 | 2024-05-15 12:19PM EDT | 285.00 | 64.28 | 61.50 | 65.10 | 0.00 | - | 1 | 2 | 0.00% |
| HD240719C00290000 | 2024-06-12 10:24AM EDT | 290.00 | 56.60 | 65.25 | 69.85 | 0.00 | - | 1 | 3 | 52.05% |
| HD240719C00295000 | 2024-05-31 12:00PM EDT | 295.00 | 37.83 | 60.30 | 64.55 | 0.00 | - | 1 | 2 | 60.28% |
| HD240719C00300000 | 2024-06-21 1:18PM EDT | 300.00 | 56.20 | 55.35 | 59.75 | +20.26 | +56.37% | 1 | 18 | 57.35% |
| HD240719C00305000 | 2024-06-12 10:53AM EDT | 305.00 | 45.50 | 50.35 | 54.70 | 0.00 | - | 1 | 16 | 53.20% |
| HD240719C00310000 | 2024-06-18 1:10PM EDT | 310.00 | 44.33 | 45.45 | 49.80 | 0.00 | - | 12 | 24 | 49.72% |
| HD240719C00315000 | 2024-06-18 10:57AM EDT | 315.00 | 40.50 | 40.50 | 44.85 | 0.00 | - | 1 | 30 | 46.00% |
| HD240719C00320000 | 2024-06-21 11:40AM EDT | 320.00 | 37.00 | 35.65 | 39.90 | +3.80 | +11.39% | 8 | 385 | 42.24% |
| HD240719C00325000 | 2024-06-18 2:32PM EDT | 325.00 | 31.50 | 32.00 | 33.50 | 0.00 | - | 3 | 222 | 32.70% |
| HD240719C00330000 | 2024-06-21 9:30AM EDT | 330.00 | 28.42 | 27.65 | 30.10 | +5.26 | +25.04% | 3 | 350 | 34.88% |
| HD240719C00335000 | 2024-06-21 2:46PM EDT | 335.00 | 22.85 | 23.15 | 24.50 | +0.09 | +0.40% | 23 | 586 | 28.71% |
| HD240719C00340000 | 2024-06-21 3:04PM EDT | 340.00 | 18.31 | 19.10 | 20.25 | +0.81 | +4.63% | 19 | 654 | 26.89% |
| HD240719C00345000 | 2024-06-21 3:59PM EDT | 345.00 | 15.46 | 15.00 | 16.25 | +1.73 | +12.60% | 16 | 596 | 25.20% |
| HD240719C00350000 | 2024-06-21 3:59PM EDT | 350.00 | 11.75 | 11.50 | 11.80 | +1.30 | +12.44% | 79 | 2,089 | 21.64% |
| HD240719C00355000 | 2024-06-21 3:56PM EDT | 355.00 | 8.65 | 8.55 | 8.70 | +1.10 | +14.57% | 225 | 801 | 20.75% |
| HD240719C00360000 | 2024-06-21 3:59PM EDT | 360.00 | 5.95 | 5.80 | 6.00 | +0.59 | +11.43% | 433 | 3,277 | 19.69% |
| HD240719C00365000 | 2024-06-21 3:59PM EDT | 365.00 | 3.95 | 3.80 | 4.00 | +0.35 | +9.72% | 274 | 1,406 | 19.12% |
| HD240719C00370000 | 2024-06-21 3:57PM EDT | 370.00 | 2.46 | 2.35 | 2.57 | +0.16 | +7.08% | 297 | 1,011 | 18.79% |
| HD240719C00375000 | 2024-06-21 3:57PM EDT | 375.00 | 1.51 | 1.32 | 1.61 | -0.11 | -6.79% | 122 | 642 | 18.69% |
| HD240719C00380000 | 2024-06-21 3:59PM EDT | 380.00 | 0.98 | 0.91 | 1.00 | +0.02 | +2.22% | 155 | 438 | 18.79% |
| HD240719C00385000 | 2024-06-21 11:12AM EDT | 385.00 | 0.57 | 0.58 | 0.64 | +0.06 | +11.76% | 118 | 68 | 19.15% |
| HD240719C00390000 | 2024-06-21 12:18PM EDT | 390.00 | 0.32 | 0.33 | 0.42 | -0.07 | -17.95% | 5 | 117 | 19.65% |
| HD240719C00395000 | 2024-06-21 1:03PM EDT | 395.00 | 0.45 | 0.12 | 0.43 | +0.19 | +73.08% | 2 | 29 | 21.90% |
| HD240719C00400000 | 2024-06-21 3:53PM EDT | 400.00 | 0.21 | 0.17 | 0.29 | +0.19 | +950.00% | 11 | 187 | 22.32% |
| HD240719C00405000 | 2024-06-21 2:55PM EDT | 405.00 | 0.17 | 0.06 | 0.74 | -0.02 | -10.53% | 2 | 19 | 28.93% |
| HD240719C00410000 | 2024-06-21 2:55PM EDT | 410.00 | 0.16 | 0.05 | 0.71 | +0.01 | +6.67% | 2 | 1 | 30.79% |
| HD240719C00415000 | 2024-06-21 2:56PM EDT | 415.00 | 0.14 | 0.04 | 0.30 | 0.00 | - | 2 | 2 | 28.10% |
| HD240719C00420000 | 2024-06-21 2:56PM EDT | 420.00 | 0.15 | 0.03 | 0.88 | +0.02 | +15.38% | 2 | 4 | 36.35% |
| HD240719C00425000 | 2024-06-21 2:56PM EDT | 425.00 | 0.05 | 0.00 | 0.66 | -0.01 | -16.67% | 2 | 1 | 36.26% |
| HD240719C00430000 | 2024-06-18 3:28PM EDT | 430.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 2 | 2 | 43.97% |
| HD240719C00435000 | 2024-06-18 3:29PM EDT | 435.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 39.87% |
| HD240719C00440000 | 2024-06-18 3:29PM EDT | 440.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 2 | 7 | 41.58% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719P00185000 | 2024-06-12 1:37PM EDT | 185.00 | 0.01 | 0.00 | 1.89 | 0.00 | - | - | 5 | 121.68% |
| HD240719P00195000 | 2024-06-12 1:37PM EDT | 195.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 7 | 7 | 101.32% |
| HD240719P00215000 | 2024-05-28 3:57PM EDT | 215.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 86.47% |
| HD240719P00235000 | 2024-06-12 9:46AM EDT | 235.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 8 | 16 | 54.30% |
| HD240719P00240000 | 2024-05-22 3:37PM EDT | 240.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 69.58% |
| HD240719P00245000 | 2024-05-17 3:38PM EDT | 245.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 69.87% |
| HD240719P00250000 | 2024-06-12 3:21PM EDT | 250.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 48.24% |
| HD240719P00255000 | 2024-06-12 3:21PM EDT | 255.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | - | 2 | 56.45% |
| HD240719P00260000 | 2024-06-14 10:02AM EDT | 260.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 27 | 45.41% |
| HD240719P00265000 | 2024-06-17 3:42PM EDT | 265.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 45.70% |
| HD240719P00270000 | 2024-06-17 9:55AM EDT | 270.00 | 0.10 | 0.01 | 0.80 | 0.00 | - | 1 | 189 | 56.10% |
| HD240719P00275000 | 2024-06-18 3:29PM EDT | 275.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 2 | 15 | 49.61% |
| HD240719P00280000 | 2024-06-18 3:28PM EDT | 280.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 75 | 49.24% |
| HD240719P00285000 | 2024-06-20 3:26PM EDT | 285.00 | 0.08 | 0.01 | 1.00 | 0.00 | - | 7 | 34 | 48.95% |
| HD240719P00290000 | 2024-06-20 11:35AM EDT | 290.00 | 0.10 | 0.03 | 0.72 | 0.00 | - | 3 | 70 | 42.85% |
| HD240719P00295000 | 2024-06-21 11:34AM EDT | 295.00 | 0.08 | 0.01 | 1.34 | -0.12 | -60.00% | 7 | 230 | 45.61% |
| HD240719P00300000 | 2024-06-21 3:57PM EDT | 300.00 | 0.14 | 0.04 | 0.25 | -0.12 | -46.15% | 18 | 807 | 30.52% |
| HD240719P00305000 | 2024-06-21 2:55PM EDT | 305.00 | 0.15 | 0.07 | 0.27 | -0.05 | -25.00% | 18 | 496 | 28.35% |
| HD240719P00310000 | 2024-06-21 2:34PM EDT | 310.00 | 0.20 | 0.11 | 0.31 | -0.05 | -20.00% | 16 | 412 | 26.42% |
| HD240719P00315000 | 2024-06-21 3:50PM EDT | 315.00 | 0.34 | 0.14 | 0.44 | -0.02 | -5.56% | 21 | 727 | 25.44% |
| HD240719P00320000 | 2024-06-21 3:31PM EDT | 320.00 | 0.36 | 0.32 | 0.48 | -0.19 | -34.55% | 21 | 1,118 | 23.13% |
| HD240719P00325000 | 2024-06-21 3:52PM EDT | 325.00 | 0.54 | 0.39 | 0.55 | -0.24 | -30.77% | 48 | 1,790 | 21.00% |
| HD240719P00330000 | 2024-06-21 3:52PM EDT | 330.00 | 0.82 | 0.72 | 0.81 | -0.34 | -29.31% | 38 | 897 | 19.97% |
| HD240719P00335000 | 2024-06-21 3:57PM EDT | 335.00 | 1.21 | 1.03 | 1.23 | -0.54 | -30.17% | 179 | 712 | 19.11% |
| HD240719P00340000 | 2024-06-21 3:56PM EDT | 340.00 | 1.77 | 1.65 | 1.88 | -0.84 | -32.18% | 75 | 571 | 18.35% |
| HD240719P00345000 | 2024-06-21 3:58PM EDT | 345.00 | 2.85 | 2.67 | 2.84 | -0.95 | -25.00% | 60 | 615 | 17.63% |
| HD240719P00350000 | 2024-06-21 3:50PM EDT | 350.00 | 4.53 | 3.95 | 4.25 | -0.92 | -16.88% | 159 | 632 | 17.04% |
| HD240719P00355000 | 2024-06-21 2:48PM EDT | 355.00 | 6.05 | 5.85 | 6.10 | -1.50 | -18.87% | 166 | 260 | 16.25% |
| HD240719P00360000 | 2024-06-21 11:45AM EDT | 360.00 | 9.65 | 8.40 | 8.60 | -0.85 | -8.10% | 8 | 61 | 15.60% |
| HD240719P00365000 | 2024-06-20 10:27AM EDT | 365.00 | 13.40 | 10.50 | 12.75 | 0.00 | - | 1 | 4 | 17.87% |
| HD240719P00370000 | 2024-06-21 3:36PM EDT | 370.00 | 16.68 | 14.05 | 16.15 | -6.18 | -27.03% | 2 | 2 | 16.74% |
| HD240719P00375000 | 2024-06-21 3:36PM EDT | 375.00 | 21.07 | 18.35 | 20.10 | -0.18 | -0.85% | 2 | 4 | 15.56% |
| HD240719P00380000 | 2024-06-20 11:44AM EDT | 380.00 | 30.00 | 21.90 | 25.55 | 0.00 | - | 6 | 0 | 20.51% |
| HD240719P00385000 | 2024-05-31 11:46AM EDT | 385.00 | 54.88 | 27.95 | 30.05 | 0.00 | - | 1 | 0 | 20.53% |
| HD240719P00390000 | 2024-06-03 1:08PM EDT | 390.00 | 62.98 | 31.75 | 36.25 | 0.00 | - | 17 | 0 | 29.25% |
| HD240719P00420000 | 2024-06-10 11:26AM EDT | 420.00 | 90.61 | 61.60 | 66.30 | 0.00 | - | - | 0 | 44.51% |
| HD240719P00440000 | 2024-06-11 9:57AM EDT | 440.00 | 108.96 | 81.75 | 86.30 | 0.00 | - | - | 0 | 53.26% |
© 2024 Yahoo. Todos os direitos reservados.