Mercado fechará em 4 h 8 min
BOVESPA
126.391,58 -1.019,97 (-0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.174,94 -585,78 (-1,03%) PETROLEO CRU
78,06 -0,60 (-0,76%) OURO
2.391,90 -34,00 (-1,40%) Bitcoin USD
70.454,48 +585,32 (+0,84%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:51AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816C00200000 | 2024-03-22 12:22PM EDT | 200.00 | 193.77 | 135.15 | 139.10 | 0.00 | - | 6 | 6 | 79.81% |
| HD240816C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 125.85 | 132.90 | 136.70 | 0.00 | - | - | 10 | 101.15% |
| HD240816C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240816C00245000 | 2024-01-04 4:17PM EDT | 245.00 | 99.70 | 114.75 | 117.30 | 0.00 | - | - | 6 | 113.73% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 109.50% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 107.00% |
| HD240816C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 77.31 | 73.35 | 76.00 | 0.00 | - | 1 | 7 | 41.91% |
| HD240816C00270000 | 2024-05-13 3:50PM EDT | 270.00 | 73.50 | 63.70 | 66.80 | 0.00 | - | 4 | 3 | 39.62% |
| HD240816C00275000 | 2024-03-04 11:16AM EDT | 275.00 | 111.88 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 96.27% |
| HD240816C00280000 | 2024-05-17 1:17PM EDT | 280.00 | 63.84 | 54.25 | 56.75 | 0.00 | - | 2 | 2 | 34.49% |
| HD240816C00285000 | 2024-04-18 2:52PM EDT | 285.00 | 53.05 | 60.25 | 63.55 | 0.00 | - | 3 | 10 | 54.61% |
| HD240816C00290000 | 2024-05-21 9:41AM EDT | 290.00 | 46.00 | 44.90 | 48.05 | 0.00 | - | 1 | 15 | 32.79% |
| HD240816C00295000 | 2024-04-10 1:17PM EDT | 295.00 | 62.40 | 54.40 | 58.05 | 0.00 | - | 1 | 1 | 56.09% |
| HD240816C00300000 | 2024-05-16 3:12PM EDT | 300.00 | 48.05 | 36.50 | 37.90 | 0.00 | - | 2 | 71 | 27.20% |
| HD240816C00305000 | 2024-05-17 12:08PM EDT | 305.00 | 41.20 | 32.95 | 33.75 | 0.00 | - | 4 | 36 | 26.32% |
| HD240816C00310000 | 2024-05-22 10:59AM EDT | 310.00 | 29.30 | 28.95 | 29.65 | -4.23 | -12.62% | 6 | 42 | 25.27% |
| HD240816C00315000 | 2024-05-17 9:30AM EDT | 315.00 | 35.03 | 25.15 | 25.70 | 0.00 | - | 2 | 36 | 24.23% |
| HD240816C00320000 | 2024-05-21 10:31AM EDT | 320.00 | 22.80 | 21.70 | 22.05 | 0.00 | - | 4 | 44 | 23.40% |
| HD240816C00325000 | 2024-05-17 9:49AM EDT | 325.00 | 25.55 | 17.90 | 18.70 | 0.00 | - | 2 | 55 | 22.72% |
| HD240816C00330000 | 2024-05-22 10:17AM EDT | 330.00 | 15.55 | 15.35 | 15.65 | -1.74 | -10.06% | 5 | 148 | 22.14% |
| HD240816C00335000 | 2024-05-21 3:58PM EDT | 335.00 | 12.95 | 12.65 | 12.90 | -1.56 | -10.75% | 13 | 171 | 21.60% |
| HD240816C00340000 | 2024-05-21 2:50PM EDT | 340.00 | 10.89 | 10.10 | 10.40 | +0.05 | +0.46% | 2 | 399 | 21.01% |
| HD240816C00345000 | 2024-05-21 3:30PM EDT | 345.00 | 9.15 | 8.10 | 8.30 | 0.00 | - | 11 | 374 | 20.60% |
| HD240816C00350000 | 2024-05-22 11:32AM EDT | 350.00 | 6.46 | 6.20 | 6.60 | -1.08 | -14.32% | 5 | 369 | 20.37% |
| HD240816C00355000 | 2024-05-22 11:03AM EDT | 355.00 | 5.15 | 4.90 | 5.10 | -0.15 | -2.83% | 36 | 919 | 20.04% |
| HD240816C00360000 | 2024-05-22 11:28AM EDT | 360.00 | 3.85 | 3.65 | 3.90 | -0.35 | -8.33% | 2 | 652 | 19.80% |
| HD240816C00365000 | 2024-05-22 10:11AM EDT | 365.00 | 2.89 | 2.72 | 4.10 | -0.24 | -7.67% | 1 | 318 | 22.19% |
| HD240816C00370000 | 2024-05-22 10:04AM EDT | 370.00 | 2.10 | 1.99 | 2.26 | -0.48 | -18.60% | 11 | 275 | 19.63% |
| HD240816C00375000 | 2024-05-21 10:33AM EDT | 375.00 | 1.84 | 1.28 | 1.68 | +0.14 | +8.24% | 1 | 381 | 19.53% |
| HD240816C00380000 | 2024-05-21 1:16PM EDT | 380.00 | 1.28 | 1.14 | 1.25 | 0.00 | - | 10 | 695 | 19.51% |
| HD240816C00385000 | 2024-05-21 3:52PM EDT | 385.00 | 1.10 | 0.85 | 0.94 | 0.00 | - | 6 | 228 | 19.59% |
| HD240816C00390000 | 2024-05-22 10:38AM EDT | 390.00 | 0.69 | 0.63 | 0.70 | -0.03 | -4.17% | 1 | 545 | 19.65% |
| HD240816C00395000 | 2024-05-22 11:11AM EDT | 395.00 | 0.53 | 0.44 | 0.62 | -0.16 | -23.19% | 1 | 79 | 20.39% |
| HD240816C00400000 | 2024-05-22 11:11AM EDT | 400.00 | 0.50 | 0.22 | 0.50 | +0.03 | +6.38% | 1 | 678 | 20.74% |
| HD240816C00405000 | 2024-05-21 12:41PM EDT | 405.00 | 0.32 | 0.14 | 0.65 | 0.00 | - | 1 | 105 | 22.91% |
| HD240816C00410000 | 2024-05-20 3:47PM EDT | 410.00 | 0.39 | 0.10 | 0.54 | 0.00 | - | 5 | 394 | 23.27% |
| HD240816C00415000 | 2024-05-14 2:04PM EDT | 415.00 | 0.27 | 0.04 | 0.47 | 0.00 | - | 3 | 157 | 23.78% |
| HD240816C00420000 | 2024-05-20 3:47PM EDT | 420.00 | 0.26 | 0.06 | 0.75 | 0.00 | - | 6 | 125 | 26.93% |
| HD240816C00425000 | 2024-05-16 3:49PM EDT | 425.00 | 0.27 | 0.04 | 0.50 | 0.00 | - | 2 | 466 | 26.11% |
| HD240816C00430000 | 2024-05-14 2:12PM EDT | 430.00 | 0.20 | 0.03 | 0.36 | 0.00 | - | 2 | 282 | 25.75% |
| HD240816C00435000 | 2024-05-10 2:08PM EDT | 435.00 | 0.48 | 0.02 | 0.75 | 0.00 | - | 2 | 14 | 30.12% |
| HD240816C00440000 | 2024-05-16 10:53AM EDT | 440.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 3 | 18 | 31.14% |
| HD240816C00450000 | 2024-05-20 11:08AM EDT | 450.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 25 | 77 | 33.13% |
| HD240816C00460000 | 2024-05-10 2:08PM EDT | 460.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 59 | 31.13% |
| HD240816C00470000 | 2024-05-07 3:15PM EDT | 470.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 36.91% |
| HD240816C00480000 | 2024-05-07 3:14PM EDT | 480.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 38.72% |
| HD240816C00490000 | 2024-05-07 3:15PM EDT | 490.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 40.47% |
| HD240816C00500000 | 2024-04-04 2:07PM EDT | 500.00 | 0.43 | 0.00 | 1.37 | 0.00 | - | 5 | 14 | 46.74% |
| HD240816C00520000 | 2024-05-07 3:14PM EDT | 520.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 2 | 16 | 54.72% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816P00170000 | 2024-05-17 3:25PM EDT | 170.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 63.18% |
| HD240816P00175000 | 2024-03-11 1:55PM EDT | 175.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 3 | 43 | 54.49% |
| HD240816P00180000 | 2024-05-20 2:36PM EDT | 180.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 7 | 51.66% |
| HD240816P00185000 | 2024-04-23 3:17PM EDT | 185.00 | 0.29 | 0.01 | 0.20 | 0.00 | - | 3 | 7 | 51.32% |
| HD240816P00190000 | 2024-05-10 11:11AM EDT | 190.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 9 | 49.22% |
| HD240816P00195000 | 2024-03-01 4:27PM EDT | 195.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 2 | 5 | 49.51% |
| HD240816P00200000 | 2024-03-13 2:45PM EDT | 200.00 | 0.07 | 0.09 | 0.96 | 0.00 | - | 2 | 8 | 51.69% |
| HD240816P00205000 | 2024-03-13 2:45PM EDT | 205.00 | 0.11 | 0.11 | 0.86 | 0.00 | - | 2 | 78 | 53.66% |
| HD240816P00210000 | 2024-03-13 2:45PM EDT | 210.00 | 0.23 | 0.30 | 1.27 | 0.00 | - | 2 | 61 | 50.54% |
| HD240816P00215000 | 2024-03-13 2:48PM EDT | 215.00 | 0.18 | 0.16 | 0.79 | 0.00 | - | 2 | 3 | 48.34% |
| HD240816P00220000 | 2024-03-04 12:15PM EDT | 220.00 | 0.23 | 0.13 | 0.74 | 0.00 | - | 2 | 3 | 45.61% |
| HD240816P00225000 | 2024-05-15 9:30AM EDT | 225.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 4 | 12 | 43.56% |
| HD240816P00230000 | 2024-05-15 9:30AM EDT | 230.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 26 | 41.46% |
| HD240816P00235000 | 2024-05-17 9:30AM EDT | 235.00 | 0.29 | 0.07 | 0.30 | 0.00 | - | 1 | 43 | 33.94% |
| HD240816P00240000 | 2024-05-07 11:41AM EDT | 240.00 | 0.37 | 0.02 | 0.75 | 0.00 | - | 1 | 7 | 37.34% |
| HD240816P00245000 | 2024-04-04 11:32AM EDT | 245.00 | 0.40 | 0.29 | 1.93 | 0.00 | - | 1 | 27 | 43.01% |
| HD240816P00250000 | 2024-05-17 1:38PM EDT | 250.00 | 0.23 | 0.05 | 0.51 | 0.00 | - | 2 | 20 | 31.13% |
| HD240816P00255000 | 2024-05-20 12:44PM EDT | 255.00 | 0.34 | 0.08 | 0.59 | 0.00 | - | 1 | 29 | 30.05% |
| HD240816P00260000 | 2024-05-20 10:55AM EDT | 260.00 | 0.30 | 0.13 | 0.70 | 0.00 | - | 1 | 24 | 29.10% |
| HD240816P00265000 | 2024-05-21 12:46PM EDT | 265.00 | 0.53 | 0.20 | 0.83 | 0.00 | - | 1 | 15 | 28.14% |
| HD240816P00270000 | 2024-05-07 9:39AM EDT | 270.00 | 1.21 | 0.28 | 0.89 | 0.00 | - | 1 | 26 | 26.61% |
| HD240816P00275000 | 2024-05-20 10:51AM EDT | 275.00 | 0.51 | 0.63 | 0.95 | 0.00 | - | 4 | 68 | 25.05% |
| HD240816P00280000 | 2024-05-22 9:57AM EDT | 280.00 | 1.04 | 1.03 | 1.11 | +0.02 | +1.96% | 2 | 97 | 23.96% |
| HD240816P00285000 | 2024-05-21 9:34AM EDT | 285.00 | 1.59 | 1.33 | 1.39 | 0.00 | - | 5 | 64 | 23.26% |
| HD240816P00290000 | 2024-05-22 10:59AM EDT | 290.00 | 1.70 | 1.35 | 1.74 | +0.25 | +17.24% | 1 | 68 | 22.55% |
| HD240816P00295000 | 2024-05-21 1:26PM EDT | 295.00 | 2.15 | 2.08 | 2.29 | 0.00 | - | 3 | 66 | 22.21% |
| HD240816P00300000 | 2024-05-22 9:57AM EDT | 300.00 | 2.62 | 2.44 | 2.88 | +0.19 | +7.82% | 2 | 148 | 21.60% |
| HD240816P00305000 | 2024-05-21 10:33AM EDT | 305.00 | 3.35 | 3.35 | 3.50 | -0.05 | -1.47% | 1 | 72 | 20.75% |
| HD240816P00310000 | 2024-05-22 10:09AM EDT | 310.00 | 4.50 | 4.30 | 4.45 | +0.50 | +12.50% | 1 | 168 | 20.29% |
| HD240816P00315000 | 2024-05-22 11:18AM EDT | 315.00 | 5.46 | 5.40 | 5.55 | +0.21 | +4.00% | 3 | 224 | 19.73% |
| HD240816P00320000 | 2024-05-21 3:35PM EDT | 320.00 | 6.10 | 6.70 | 6.90 | 0.00 | - | 23 | 320 | 19.21% |
| HD240816P00325000 | 2024-05-21 2:35PM EDT | 325.00 | 8.13 | 8.30 | 8.60 | 0.00 | - | 25 | 412 | 18.82% |
| HD240816P00330000 | 2024-05-22 10:18AM EDT | 330.00 | 10.20 | 10.15 | 10.60 | +0.45 | +4.62% | 16 | 511 | 18.42% |
| HD240816P00335000 | 2024-05-21 3:19PM EDT | 335.00 | 12.00 | 12.45 | 13.10 | 0.00 | - | 38 | 520 | 18.31% |
| HD240816P00340000 | 2024-05-22 10:02AM EDT | 340.00 | 15.55 | 15.05 | 15.70 | +0.75 | +5.07% | 2 | 571 | 17.82% |
| HD240816P00345000 | 2024-05-20 3:42PM EDT | 345.00 | 15.55 | 18.20 | 18.55 | 0.00 | - | 25 | 453 | 17.18% |
| HD240816P00350000 | 2024-05-17 2:27PM EDT | 350.00 | 16.45 | 21.55 | 22.55 | 0.00 | - | 2 | 590 | 17.96% |
| HD240816P00355000 | 2024-05-16 10:35AM EDT | 355.00 | 17.70 | 25.35 | 27.00 | 0.00 | - | 4 | 556 | 19.23% |
| HD240816P00360000 | 2024-05-21 2:30PM EDT | 360.00 | 29.25 | 29.35 | 30.40 | 0.00 | - | 2 | 184 | 18.02% |
| HD240816P00365000 | 2024-05-21 1:00PM EDT | 365.00 | 34.10 | 32.55 | 35.20 | 0.00 | - | 1 | 405 | 19.43% |
| HD240816P00370000 | 2024-05-06 1:01PM EDT | 370.00 | 32.73 | 37.30 | 40.70 | 0.00 | - | 1 | 473 | 22.41% |
| HD240816P00375000 | 2024-05-03 9:38AM EDT | 375.00 | 35.33 | 42.40 | 44.55 | 0.00 | - | 1 | 104 | 21.16% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 380.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| HD240816P00385000 | 2024-04-02 10:47AM EDT | 385.00 | 28.50 | 52.75 | 55.35 | 0.00 | - | 2 | 55 | 26.57% |
| HD240816P00390000 | 2024-04-25 11:40AM EDT | 390.00 | 59.87 | 57.50 | 60.35 | 0.00 | - | 1 | 26 | 28.13% |
| HD240816P00395000 | 2024-05-13 10:17AM EDT | 395.00 | 51.85 | 62.15 | 65.10 | 0.00 | - | 1 | 12 | 28.91% |
| HD240816P00400000 | 2024-04-25 10:37AM EDT | 400.00 | 70.50 | 67.00 | 70.10 | 0.00 | - | 4 | 9 | 30.37% |
| HD240816P00405000 | 2024-04-10 9:30AM EDT | 405.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD240816P00415000 | 2024-02-08 11:41AM EDT | 415.00 | 53.87 | 41.15 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| HD240816P00420000 | 2024-03-21 1:47PM EDT | 420.00 | 31.98 | 82.45 | 86.55 | 0.00 | - | - | 0 | 0.00% |
| HD240816P00500000 | 2024-04-26 1:12PM EDT | 500.00 | 165.62 | 166.85 | 169.75 | 0.00 | - | 2 | 0 | 52.26% |
© 2024 Yahoo. Todos os direitos reservados.