Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.936,09 +1.352,83 (+2,06%)
The Home Depot, Inc. (HD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-02-16 4:24PM EDT | 140.00 | 222.82 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 145.58% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 95.25% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 86.98% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 36.67% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 55.41% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 63.46% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 76.83% |
| HD250117C00200000 | 2024-05-13 10:35AM EDT | 200.00 | 147.34 | 144.15 | 148.20 | 0.00 | - | 2 | 55 | 48.25% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 123.60 | 128.00 | 0.00 | - | 1 | 33 | 0.00% |
| HD250117C00220000 | 2024-05-13 9:34AM EDT | 220.00 | 130.40 | 125.15 | 128.95 | 0.00 | - | 1 | 21 | 43.20% |
| HD250117C00230000 | 2024-05-13 3:48PM EDT | 230.00 | 114.45 | 115.65 | 119.60 | 0.00 | - | 2 | 25 | 41.29% |
| HD250117C00240000 | 2024-04-15 11:12AM EDT | 240.00 | 107.00 | 110.50 | 114.30 | 0.00 | - | 3 | 36 | 46.67% |
| HD250117C00250000 | 2024-05-16 10:40AM EDT | 250.00 | 100.44 | 97.10 | 100.60 | 0.00 | - | 5 | 119 | 36.55% |
| HD250117C00260000 | 2024-05-13 3:48PM EDT | 260.00 | 87.10 | 88.15 | 91.40 | 0.00 | - | 2 | 58 | 34.63% |
| HD250117C00270000 | 2024-05-14 2:31PM EDT | 270.00 | 76.70 | 79.45 | 82.35 | 0.00 | - | 2 | 85 | 32.80% |
| HD250117C00280000 | 2024-05-15 1:27PM EDT | 280.00 | 76.98 | 71.50 | 74.25 | 0.00 | - | 1 | 155 | 32.10% |
| HD250117C00290000 | 2024-05-13 3:47PM EDT | 290.00 | 61.85 | 63.05 | 64.60 | 0.00 | - | 12 | 143 | 29.09% |
| HD250117C00300000 | 2024-05-17 1:39PM EDT | 300.00 | 54.00 | 55.00 | 57.00 | -3.25 | -5.68% | 75 | 4,352 | 28.42% |
| HD250117C00310000 | 2024-05-15 10:39AM EDT | 310.00 | 50.80 | 47.45 | 49.15 | 0.00 | - | 1 | 558 | 27.08% |
| HD250117C00320000 | 2024-05-17 2:37PM EDT | 320.00 | 39.36 | 40.55 | 42.15 | -5.36 | -11.99% | 26 | 863 | 26.23% |
| HD250117C00330000 | 2024-05-17 11:29AM EDT | 330.00 | 32.60 | 34.10 | 35.15 | -3.40 | -9.44% | 2 | 570 | 24.96% |
| HD250117C00340000 | 2024-05-17 11:29AM EDT | 340.00 | 28.15 | 27.95 | 29.00 | -0.05 | -0.18% | 11 | 1,049 | 24.03% |
| HD250117C00350000 | 2024-05-17 2:45PM EDT | 350.00 | 22.10 | 22.85 | 23.80 | -1.15 | -4.95% | 11 | 650 | 23.47% |
| HD250117C00360000 | 2024-05-15 3:26PM EDT | 360.00 | 21.27 | 18.20 | 18.85 | 0.00 | - | 7 | 1,607 | 22.61% |
| HD250117C00370000 | 2024-05-17 3:41PM EDT | 370.00 | 14.09 | 14.35 | 15.30 | -0.91 | -6.07% | 2 | 1,193 | 22.48% |
| HD250117C00380000 | 2024-05-17 12:07PM EDT | 380.00 | 10.50 | 10.20 | 12.40 | -0.90 | -7.89% | 3 | 730 | 22.47% |
| HD250117C00390000 | 2024-05-17 2:56PM EDT | 390.00 | 8.04 | 8.35 | 8.60 | -0.76 | -8.64% | 19 | 1,298 | 20.99% |
| HD250117C00400000 | 2024-05-17 3:49PM EDT | 400.00 | 6.18 | 6.15 | 6.80 | -0.22 | -3.44% | 48 | 1,080 | 21.09% |
| HD250117C00410000 | 2024-05-17 12:37PM EDT | 410.00 | 4.25 | 4.55 | 4.95 | -1.57 | -26.98% | 17 | 836 | 20.64% |
| HD250117C00420000 | 2024-05-17 12:09PM EDT | 420.00 | 3.16 | 3.20 | 4.15 | -0.44 | -12.22% | 21 | 721 | 21.23% |
| HD250117C00430000 | 2024-05-15 1:44PM EDT | 430.00 | 2.97 | 2.38 | 2.60 | 0.00 | - | 306 | 1,169 | 20.14% |
| HD250117C00440000 | 2024-05-16 9:30AM EDT | 440.00 | 2.15 | 1.37 | 1.89 | 0.00 | - | 3 | 207 | 20.04% |
| HD250117C00450000 | 2024-05-17 12:21PM EDT | 450.00 | 1.20 | 1.23 | 1.53 | -0.17 | -12.41% | 11 | 384 | 20.45% |
| HD250117C00460000 | 2024-05-15 10:32AM EDT | 460.00 | 1.10 | 0.70 | 1.38 | 0.00 | - | 1 | 419 | 21.27% |
| HD250117C00470000 | 2024-05-02 2:22PM EDT | 470.00 | 0.90 | 0.44 | 1.10 | 0.00 | - | 1 | 174 | 21.53% |
| HD250117C00480000 | 2024-05-17 3:46PM EDT | 480.00 | 0.59 | 0.29 | 0.90 | -0.06 | -9.23% | 3 | 333 | 21.87% |
| HD250117C00490000 | 2024-05-17 3:46PM EDT | 490.00 | 0.46 | 0.22 | 0.70 | +0.01 | +2.22% | 3 | 203 | 22.01% |
| HD250117C00500000 | 2024-05-17 3:31PM EDT | 500.00 | 0.34 | 0.15 | 0.50 | -0.01 | -2.86% | 2 | 222 | 21.86% |
| HD250117C00520000 | 2024-05-14 3:37PM EDT | 520.00 | 0.15 | 0.10 | 0.94 | 0.00 | - | 2 | 56 | 26.18% |
| HD250117C00540000 | 2024-05-15 3:00PM EDT | 540.00 | 0.38 | 0.07 | 0.86 | 0.00 | - | 1 | 39 | 27.69% |
| HD250117C00560000 | 2024-05-17 11:22AM EDT | 560.00 | 0.15 | 0.04 | 0.98 | 0.00 | - | 10 | 95 | 30.09% |
| HD250117C00580000 | 2024-05-13 3:53PM EDT | 580.00 | 0.18 | 0.01 | 0.76 | 0.00 | - | 20 | 23 | 30.60% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-05-17 1:10PM EDT | 140.00 | 0.09 | 0.05 | 0.11 | -0.04 | -30.77% | 11 | 943 | 42.24% |
| HD250117P00145000 | 2024-05-07 3:11PM EDT | 145.00 | 0.18 | 0.03 | 1.06 | 0.00 | - | 2 | 113 | 55.18% |
| HD250117P00150000 | 2024-05-17 12:09PM EDT | 150.00 | 0.11 | 0.04 | 0.14 | +0.01 | +10.00% | 3 | 224 | 40.23% |
| HD250117P00155000 | 2024-05-17 1:05PM EDT | 155.00 | 0.10 | 0.00 | 1.78 | -0.25 | -71.43% | 3 | 30 | 56.32% |
| HD250117P00160000 | 2024-05-13 3:58PM EDT | 160.00 | 0.68 | 0.06 | 0.22 | 0.00 | - | 2 | 71 | 39.38% |
| HD250117P00165000 | 2024-03-13 3:41PM EDT | 165.00 | 0.29 | 0.18 | 0.80 | 0.00 | - | 3 | 71 | 45.50% |
| HD250117P00170000 | 2024-03-22 2:26PM EDT | 170.00 | 0.41 | 0.00 | 1.80 | 0.00 | - | 2 | 29 | 50.62% |
| HD250117P00175000 | 2024-02-27 3:30PM EDT | 175.00 | 0.53 | 0.16 | 0.63 | 0.00 | - | 1 | 51 | 40.65% |
| HD250117P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.49 | 0.00 | 0.53 | 0.00 | - | 21 | 105 | 38.10% |
| HD250117P00185000 | 2024-05-14 2:24PM EDT | 185.00 | 0.37 | 0.12 | 0.45 | 0.00 | - | 30 | 90 | 35.77% |
| HD250117P00190000 | 2024-05-15 9:43AM EDT | 190.00 | 0.35 | 0.15 | 1.46 | 0.00 | - | 9 | 383 | 41.85% |
| HD250117P00195000 | 2024-05-03 3:13PM EDT | 195.00 | 0.75 | 0.17 | 1.73 | 0.00 | - | 50 | 482 | 41.61% |
| HD250117P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 0.44 | 0.20 | 0.52 | -0.71 | -61.74% | 1 | 381 | 32.40% |
| HD250117P00210000 | 2024-05-14 1:48PM EDT | 210.00 | 0.80 | 0.09 | 1.20 | 0.00 | - | 6 | 468 | 34.37% |
| HD250117P00220000 | 2024-05-17 2:57PM EDT | 220.00 | 0.79 | 0.80 | 0.95 | -0.01 | -1.25% | 20 | 1,044 | 30.24% |
| HD250117P00230000 | 2024-05-16 10:44AM EDT | 230.00 | 1.02 | 0.80 | 1.20 | 0.00 | - | 3 | 2,130 | 28.88% |
| HD250117P00240000 | 2024-05-15 3:51PM EDT | 240.00 | 1.41 | 1.15 | 1.85 | 0.00 | - | 100 | 3,479 | 28.79% |
| HD250117P00250000 | 2024-05-16 12:09PM EDT | 250.00 | 1.87 | 1.81 | 1.95 | 0.00 | - | 1 | 2,265 | 26.42% |
| HD250117P00260000 | 2024-05-17 12:56PM EDT | 260.00 | 2.64 | 2.34 | 2.55 | +0.35 | +15.28% | 10 | 684 | 25.42% |
| HD250117P00270000 | 2024-05-17 3:39PM EDT | 270.00 | 3.30 | 3.15 | 3.35 | -0.10 | -2.94% | 8 | 1,011 | 24.50% |
| HD250117P00280000 | 2024-05-17 12:45PM EDT | 280.00 | 4.60 | 4.15 | 5.05 | +0.70 | +17.95% | 2 | 1,039 | 24.76% |
| HD250117P00290000 | 2024-05-17 3:49PM EDT | 290.00 | 5.60 | 5.40 | 6.45 | -0.05 | -0.88% | 8 | 1,093 | 23.86% |
| HD250117P00300000 | 2024-05-17 3:08PM EDT | 300.00 | 7.49 | 7.00 | 7.50 | +0.04 | +0.54% | 20 | 1,509 | 22.12% |
| HD250117P00310000 | 2024-05-17 10:22AM EDT | 310.00 | 9.91 | 9.05 | 9.80 | +0.56 | +5.99% | 1 | 1,464 | 21.53% |
| HD250117P00320000 | 2024-05-16 12:58PM EDT | 320.00 | 12.00 | 11.70 | 12.20 | 0.00 | - | 1 | 1,566 | 20.53% |
| HD250117P00330000 | 2024-05-17 11:30AM EDT | 330.00 | 16.25 | 13.30 | 15.85 | +1.40 | +9.43% | 61 | 780 | 20.22% |
| HD250117P00340000 | 2024-05-17 11:36AM EDT | 340.00 | 20.30 | 18.75 | 19.25 | +1.34 | +7.07% | 6 | 1,235 | 19.07% |
| HD250117P00350000 | 2024-05-16 12:53PM EDT | 350.00 | 23.53 | 23.30 | 23.80 | 0.00 | - | 1 | 772 | 18.34% |
| HD250117P00360000 | 2024-05-13 3:56PM EDT | 360.00 | 32.50 | 28.55 | 29.35 | 0.00 | - | 12 | 482 | 17.84% |
| HD250117P00370000 | 2024-05-13 3:56PM EDT | 370.00 | 38.80 | 33.00 | 35.95 | 0.00 | - | 4 | 347 | 17.63% |
| HD250117P00380000 | 2024-05-15 10:20AM EDT | 380.00 | 40.55 | 41.30 | 42.45 | 0.00 | - | 1 | 119 | 16.58% |
| HD250117P00390000 | 2024-05-08 3:14PM EDT | 390.00 | 55.55 | 48.60 | 50.20 | 0.00 | - | 4 | 94 | 16.08% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 400.00 | 68.56 | 57.10 | 60.30 | 0.00 | - | 2 | 26 | 18.20% |
| HD250117P00410000 | 2024-05-14 11:20AM EDT | 410.00 | 73.28 | 65.75 | 69.25 | 0.00 | - | 90 | 93 | 18.47% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 30.32% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-04-16 1:04PM EDT | 450.00 | 115.30 | 105.65 | 109.40 | 0.00 | - | 1 | 5 | 25.09% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 59.54% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 86.34% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00580000 | 2024-04-29 11:03AM EDT | 580.00 | 245.26 | 235.40 | 239.20 | 0.00 | - | 2 | 0 | 40.04% |
© 2024 Yahoo. Todos os direitos reservados.