Mercado abrirá em 4 h 11 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
77,64 -1,02 (-1,30%) OURO
2.418,00 -7,90 (-0,33%) Bitcoin USD
70.028,32 -842,01 (-1,19%)
The Home Depot, Inc. (HD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115C00170000 | 2024-05-13 11:25AM EDT | 170.00 | 175.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD241115C00230000 | 2024-04-24 11:07AM EDT | 230.00 | 107.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD241115C00240000 | 2024-05-20 1:32PM EDT | 240.00 | 102.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00250000 | 2024-05-20 1:32PM EDT | 250.00 | 92.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD241115C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD241115C00270000 | 2024-05-20 1:32PM EDT | 270.00 | 74.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00275000 | 2024-05-01 9:54AM EDT | 275.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HD241115C00280000 | 2024-05-13 3:57PM EDT | 280.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD241115C00285000 | 2024-05-13 3:57PM EDT | 285.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD241115C00290000 | 2024-05-17 3:23PM EDT | 290.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00300000 | 2024-05-17 3:56PM EDT | 300.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD241115C00305000 | 2024-04-30 12:45PM EDT | 305.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00310000 | 2024-05-15 9:48AM EDT | 310.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00315000 | 2024-05-13 12:49PM EDT | 315.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00320000 | 2024-05-17 11:30AM EDT | 320.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00325000 | 2024-05-20 3:59PM EDT | 325.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00330000 | 2024-05-21 3:58PM EDT | 330.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD241115C00335000 | 2024-05-21 3:48PM EDT | 335.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD241115C00340000 | 2024-05-21 3:33PM EDT | 340.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| HD241115C00345000 | 2024-05-17 12:53PM EDT | 345.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD241115C00350000 | 2024-05-21 11:37AM EDT | 350.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD241115C00355000 | 2024-05-21 12:51PM EDT | 355.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD241115C00360000 | 2024-05-21 3:58PM EDT | 360.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD241115C00365000 | 2024-05-21 2:21PM EDT | 365.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD241115C00370000 | 2024-05-21 12:00PM EDT | 370.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| HD241115C00375000 | 2024-05-21 1:18PM EDT | 375.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HD241115C00380000 | 2024-05-21 9:44AM EDT | 380.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD241115C00385000 | 2024-05-20 12:55PM EDT | 385.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD241115C00390000 | 2024-05-21 12:43PM EDT | 390.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| HD241115C00395000 | 2024-05-20 12:18PM EDT | 395.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD241115C00400000 | 2024-05-20 3:55PM EDT | 400.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD241115C00405000 | 2024-05-15 11:49AM EDT | 405.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD241115C00410000 | 2024-05-16 10:48AM EDT | 410.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD241115C00415000 | 2024-05-21 3:40PM EDT | 415.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD241115C00420000 | 2024-05-21 12:29PM EDT | 420.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HD241115C00425000 | 2024-05-16 10:35AM EDT | 425.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD241115C00430000 | 2024-05-13 2:10PM EDT | 430.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| HD241115C00435000 | 2024-05-20 3:53PM EDT | 435.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD241115C00440000 | 2024-05-15 2:53PM EDT | 440.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD241115C00445000 | 2024-05-20 3:53PM EDT | 445.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD241115C00450000 | 2024-05-09 3:50PM EDT | 450.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD241115C00455000 | 2024-04-22 12:23PM EDT | 455.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD241115C00460000 | 2024-05-06 10:23AM EDT | 460.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD241115C00465000 | 2024-05-14 2:02PM EDT | 465.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD241115C00470000 | 2024-04-10 9:30AM EDT | 470.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 154 | 12.50% |
| HD241115C00475000 | 2024-04-19 12:46PM EDT | 475.00 | 0.52 | 0.10 | 0.56 | 0.00 | - | 2 | 47 | 24.59% |
| HD241115C00480000 | 2024-04-19 12:46PM EDT | 480.00 | 0.42 | 0.08 | 0.52 | 0.00 | - | 2 | 7 | 24.90% |
| HD241115C00490000 | 2024-05-06 11:34AM EDT | 490.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241115C00500000 | 2024-04-19 12:39PM EDT | 500.00 | 0.30 | 0.04 | 0.97 | 0.00 | - | 2 | 1 | 30.07% |
| HD241115C00520000 | 2024-04-16 1:03PM EDT | 520.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 151 | 31.10% |
| HD241115C00540000 | 2024-04-04 3:17PM EDT | 540.00 | 0.31 | 0.00 | 2.26 | 0.00 | - | 2 | 1 | 40.29% |
| HD241115C00560000 | 2024-04-04 3:15PM EDT | 560.00 | 0.27 | 0.00 | 2.23 | 0.00 | - | 2 | 0 | 42.51% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00210000 | 2024-04-30 11:10AM EDT | 210.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241115P00220000 | 2024-05-03 9:39AM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HD241115P00230000 | 2024-05-21 12:46PM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD241115P00240000 | 2024-05-14 3:29PM EDT | 240.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HD241115P00250000 | 2024-05-13 2:07PM EDT | 250.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD241115P00260000 | 2024-05-20 2:30PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD241115P00270000 | 2024-05-21 2:49PM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HD241115P00275000 | 2024-05-21 11:43AM EDT | 275.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD241115P00280000 | 2024-05-21 9:38AM EDT | 280.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD241115P00285000 | 2024-05-17 9:30AM EDT | 285.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD241115P00290000 | 2024-05-21 9:39AM EDT | 290.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD241115P00295000 | 2024-05-21 10:31AM EDT | 295.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD241115P00300000 | 2024-05-21 9:59AM EDT | 300.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD241115P00305000 | 2024-05-21 10:49AM EDT | 305.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD241115P00310000 | 2024-05-21 1:23PM EDT | 310.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HD241115P00315000 | 2024-05-21 12:39PM EDT | 315.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HD241115P00320000 | 2024-05-17 3:01PM EDT | 320.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| HD241115P00325000 | 2024-05-20 11:15AM EDT | 325.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HD241115P00330000 | 2024-05-21 12:29PM EDT | 330.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HD241115P00335000 | 2024-05-21 2:58PM EDT | 335.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| HD241115P00340000 | 2024-05-20 3:33PM EDT | 340.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD241115P00345000 | 2024-05-17 12:45PM EDT | 345.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD241115P00350000 | 2024-05-17 1:13PM EDT | 350.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00355000 | 2024-05-20 9:32AM EDT | 355.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 360.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00365000 | 2024-04-15 3:40PM EDT | 365.00 | 36.82 | 26.15 | 27.70 | 0.00 | - | 10 | 5 | 0.00% |
| HD241115P00370000 | 2024-05-21 10:44AM EDT | 370.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00375000 | 2024-04-23 10:31AM EDT | 375.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HD241115P00380000 | 2024-05-15 12:53PM EDT | 380.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD241115P00385000 | 2024-04-05 12:24PM EDT | 385.00 | 36.70 | 45.25 | 47.35 | 0.00 | - | 10 | 14 | 0.00% |
| HD241115P00390000 | 2024-05-13 3:40PM EDT | 390.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00395000 | 2024-04-17 11:26AM EDT | 395.00 | 63.27 | 51.80 | 55.05 | 0.00 | - | 2 | 24 | 0.00% |
| HD241115P00400000 | 2024-03-21 12:29PM EDT | 400.00 | 24.95 | 64.95 | 67.10 | 0.00 | - | - | 500 | 21.33% |
| HD241115P00405000 | 2024-05-21 3:53PM EDT | 405.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.