Mercado abrirá em 5 hs
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,40 -0,17 (-0,22%) OURO
2.358,10 -34,80 (-1,45%) Bitcoin USD
69.731,54 -15,75 (-0,02%)
The Home Depot, Inc. (HD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00175000 | 2024-04-01 2:53PM EDT | 175.00 | 196.27 | 158.30 | 162.10 | 0.00 | - | - | 1 | 82.10% |
| HD240920C00190000 | 2024-03-22 2:10PM EDT | 190.00 | 204.37 | 145.35 | 149.60 | 0.00 | - | 1 | 1 | 81.99% |
| HD240920C00220000 | 2024-05-13 10:35AM EDT | 220.00 | 126.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920C00225000 | 2024-03-04 3:57PM EDT | 225.00 | 159.30 | 135.55 | 140.30 | 0.00 | - | 20 | 1 | 118.63% |
| HD240920C00230000 | 2024-05-13 3:51PM EDT | 230.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240920C00235000 | 2024-03-04 3:58PM EDT | 235.00 | 149.45 | 126.00 | 130.70 | 0.00 | - | 69 | 69 | 111.43% |
| HD240920C00240000 | 2024-03-01 2:06PM EDT | 240.00 | 146.28 | 145.00 | 149.50 | 0.00 | - | 1 | 2 | 151.10% |
| HD240920C00250000 | 2024-03-19 1:35PM EDT | 250.00 | 132.52 | 85.35 | 88.65 | 0.00 | - | 4 | 20 | 51.95% |
| HD240920C00255000 | 2024-03-22 1:13PM EDT | 255.00 | 141.65 | 83.15 | 87.20 | 0.00 | - | 3 | 9 | 52.82% |
| HD240920C00260000 | 2024-05-07 10:23AM EDT | 260.00 | 88.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920C00265000 | 2024-05-06 9:54AM EDT | 265.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920C00270000 | 2024-05-22 3:29PM EDT | 270.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920C00275000 | 2024-05-13 2:14PM EDT | 275.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240920C00280000 | 2024-05-14 2:31PM EDT | 280.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240920C00285000 | 2024-05-22 11:19AM EDT | 285.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920C00290000 | 2024-05-20 9:49AM EDT | 290.00 | 53.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920C00295000 | 2024-04-11 11:43AM EDT | 295.00 | 60.76 | 56.95 | 58.00 | 0.00 | - | 1 | 15 | 51.72% |
| HD240920C00300000 | 2024-05-21 1:07PM EDT | 300.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| HD240920C00305000 | 2024-05-17 12:24PM EDT | 305.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240920C00310000 | 2024-05-22 3:37PM EDT | 310.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD240920C00315000 | 2024-05-22 12:20PM EDT | 315.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240920C00320000 | 2024-05-22 9:55AM EDT | 320.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920C00325000 | 2024-05-22 2:34PM EDT | 325.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240920C00330000 | 2024-05-22 3:18PM EDT | 330.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HD240920C00335000 | 2024-05-22 3:32PM EDT | 335.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| HD240920C00340000 | 2024-05-22 3:33PM EDT | 340.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| HD240920C00345000 | 2024-05-22 1:33PM EDT | 345.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD240920C00350000 | 2024-05-22 3:49PM EDT | 350.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| HD240920C00355000 | 2024-05-22 1:15PM EDT | 355.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD240920C00360000 | 2024-05-22 3:38PM EDT | 360.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| HD240920C00365000 | 2024-05-22 3:07PM EDT | 365.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| HD240920C00370000 | 2024-05-22 2:24PM EDT | 370.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HD240920C00375000 | 2024-05-22 2:21PM EDT | 375.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| HD240920C00380000 | 2024-05-22 3:23PM EDT | 380.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HD240920C00385000 | 2024-05-22 1:26PM EDT | 385.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240920C00390000 | 2024-05-22 10:20AM EDT | 390.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| HD240920C00395000 | 2024-05-22 1:17PM EDT | 395.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HD240920C00400000 | 2024-05-22 3:13PM EDT | 400.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HD240920C00405000 | 2024-05-22 11:23AM EDT | 405.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240920C00410000 | 2024-05-22 2:39PM EDT | 410.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| HD240920C00415000 | 2024-05-20 3:40PM EDT | 415.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240920C00420000 | 2024-05-22 2:39PM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| HD240920C00430000 | 2024-04-24 1:58PM EDT | 430.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HD240920C00440000 | 2024-05-21 12:19PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD240920C00450000 | 2024-05-22 10:04AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HD240920C00460000 | 2024-05-15 2:00PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00470000 | 2024-05-14 10:47AM EDT | 470.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240920C00480000 | 2024-05-16 10:54AM EDT | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD240920C00490000 | 2024-05-20 3:48PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00500000 | 2024-05-07 3:12PM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240920C00520000 | 2024-04-09 11:17AM EDT | 520.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 2 | 10 | 46.99% |
| HD240920C00540000 | 2024-05-21 11:33AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00145000 | 2024-04-04 3:33PM EDT | 145.00 | 0.03 | 0.01 | 1.06 | 0.00 | - | 2 | 13 | 67.92% |
| HD240920P00150000 | 2024-05-14 10:11AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HD240920P00155000 | 2024-03-28 12:59PM EDT | 155.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 59.08% |
| HD240920P00160000 | 2024-02-06 11:11AM EDT | 160.00 | 0.19 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 55.86% |
| HD240920P00165000 | 2024-02-13 4:05PM EDT | 165.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 54.74% |
| HD240920P00170000 | 2024-02-15 2:59PM EDT | 170.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 52.69% |
| HD240920P00175000 | 2024-05-07 3:13PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00180000 | 2024-05-09 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD240920P00185000 | 2024-05-07 3:14PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240920P00195000 | 2024-03-12 3:02PM EDT | 195.00 | 0.21 | 0.11 | 0.95 | 0.00 | - | 2 | 8 | 50.00% |
| HD240920P00200000 | 2024-04-12 10:26AM EDT | 200.00 | 0.50 | 0.00 | 1.13 | 0.00 | - | 1 | 24 | 49.44% |
| HD240920P00205000 | 2024-02-26 12:21PM EDT | 205.00 | 0.38 | 0.07 | 0.49 | 0.00 | - | 2 | 13 | 41.07% |
| HD240920P00210000 | 2024-05-15 9:30AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240920P00215000 | 2024-05-13 2:13PM EDT | 215.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240920P00220000 | 2024-04-12 10:05AM EDT | 220.00 | 0.70 | 0.01 | 1.10 | 0.00 | - | 1 | 49 | 41.08% |
| HD240920P00225000 | 2024-05-20 12:48PM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240920P00230000 | 2024-03-13 2:15PM EDT | 230.00 | 0.47 | 0.42 | 2.10 | 0.00 | - | 20 | 85 | 42.76% |
| HD240920P00235000 | 2024-04-17 9:30AM EDT | 235.00 | 1.70 | 0.11 | 0.77 | 0.00 | - | 2 | 25 | 33.08% |
| HD240920P00240000 | 2024-05-15 3:50PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| HD240920P00245000 | 2024-03-19 12:29PM EDT | 245.00 | 0.67 | 1.26 | 1.67 | 0.00 | - | 2 | 31 | 34.74% |
| HD240920P00250000 | 2024-05-13 11:24AM EDT | 250.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HD240920P00255000 | 2024-05-22 3:45PM EDT | 255.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240920P00260000 | 2024-05-22 2:40PM EDT | 260.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD240920P00265000 | 2024-05-16 11:12AM EDT | 265.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD240920P00270000 | 2024-05-22 3:19PM EDT | 270.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| HD240920P00275000 | 2024-05-22 2:34PM EDT | 275.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240920P00280000 | 2024-05-20 3:46PM EDT | 280.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HD240920P00285000 | 2024-05-21 10:57AM EDT | 285.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240920P00290000 | 2024-05-22 3:30PM EDT | 290.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HD240920P00295000 | 2024-05-22 2:26PM EDT | 295.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HD240920P00300000 | 2024-05-22 1:26PM EDT | 300.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD240920P00305000 | 2024-05-22 2:26PM EDT | 305.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HD240920P00310000 | 2024-05-22 3:48PM EDT | 310.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD240920P00315000 | 2024-05-22 12:03PM EDT | 315.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HD240920P00320000 | 2024-05-22 12:03PM EDT | 320.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HD240920P00325000 | 2024-05-22 3:48PM EDT | 325.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.78% |
| HD240920P00330000 | 2024-05-22 3:57PM EDT | 330.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.10% |
| HD240920P00335000 | 2024-05-22 3:59PM EDT | 335.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240920P00340000 | 2024-05-22 2:50PM EDT | 340.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240920P00345000 | 2024-05-22 10:36AM EDT | 345.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920P00350000 | 2024-05-20 9:34AM EDT | 350.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00355000 | 2024-05-16 10:34AM EDT | 355.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240920P00360000 | 2024-05-16 10:43AM EDT | 360.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00365000 | 2024-05-03 10:44AM EDT | 365.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920P00370000 | 2024-05-15 3:50PM EDT | 370.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00375000 | 2024-05-14 10:02AM EDT | 375.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00380000 | 2024-05-14 9:31AM EDT | 380.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00385000 | 2024-04-24 11:26AM EDT | 385.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00390000 | 2024-03-28 1:05PM EDT | 390.00 | 22.15 | 55.25 | 58.15 | 0.00 | - | 5 | 304 | 0.00% |
| HD240920P00395000 | 2024-03-22 1:58PM EDT | 395.00 | 20.64 | 58.70 | 62.75 | 0.00 | - | 5 | 47 | 0.00% |
| HD240920P00400000 | 2024-05-13 9:33AM EDT | 400.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00405000 | 2024-03-21 10:15AM EDT | 405.00 | 24.25 | 67.85 | 71.95 | 0.00 | - | 7 | 78 | 0.00% |
| HD240920P00410000 | 2023-12-29 11:46AM EDT | 410.00 | 65.45 | 55.95 | 57.30 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920P00415000 | 2023-12-27 4:31PM EDT | 415.00 | 67.10 | 60.25 | 62.15 | 0.00 | - | - | 0 | 0.00% |
| HD240920P00420000 | 2024-05-06 10:44AM EDT | 420.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240920P00520000 | 2024-04-19 3:28PM EDT | 520.00 | 185.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.