Mercado fechado
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
77,16 -0,41 (-0,53%) OURO
2.383,80 -9,10 (-0,38%) Bitcoin USD
69.036,64 -1.250,35 (-1,78%)
The Home Depot, Inc. (HD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321C00200000 | 2024-05-15 2:16PM EDT | 200.00 | 152.68 | 131.60 | 135.40 | 0.00 | - | 1 | 11 | 43.18% |
| HD250321C00210000 | 2024-03-11 10:48AM EDT | 210.00 | 165.17 | 147.50 | 150.00 | 0.00 | - | 5 | 5 | 77.19% |
| HD250321C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 90.80 | 78.30 | 80.40 | 0.00 | - | 2 | 1 | 31.96% |
| HD250321C00270000 | 2024-05-07 3:20PM EDT | 270.00 | 83.04 | 70.15 | 72.10 | 0.00 | - | 1 | 3 | 30.76% |
| HD250321C00280000 | 2024-05-13 3:45PM EDT | 280.00 | 74.50 | 62.00 | 65.45 | 0.00 | - | 2 | 1 | 31.11% |
| HD250321C00290000 | 2024-05-14 1:44PM EDT | 290.00 | 63.40 | 54.25 | 57.25 | 0.00 | - | 1 | 2 | 29.38% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 300.00 | 59.05 | 47.50 | 48.70 | 0.00 | - | 10 | 6 | 27.11% |
| HD250321C00310000 | 2024-05-21 12:46PM EDT | 310.00 | 43.70 | 40.90 | 43.00 | 0.00 | - | 1 | 3 | 27.20% |
| HD250321C00320000 | 2024-05-21 12:09PM EDT | 320.00 | 37.00 | 34.60 | 36.60 | 0.00 | - | 2 | 4 | 26.24% |
| HD250321C00330000 | 2024-05-22 2:30PM EDT | 330.00 | 29.21 | 29.15 | 30.45 | -9.59 | -24.72% | 2 | 7 | 25.12% |
| HD250321C00340000 | 2024-05-22 3:20PM EDT | 340.00 | 23.92 | 24.10 | 25.80 | -4.88 | -16.94% | 2 | 51 | 24.84% |
| HD250321C00350000 | 2024-05-22 1:26PM EDT | 350.00 | 21.00 | 19.70 | 20.90 | -6.60 | -23.91% | 11 | 263 | 23.93% |
| HD250321C00360000 | 2024-05-22 3:18PM EDT | 360.00 | 16.50 | 15.75 | 16.65 | -1.00 | -5.71% | 1 | 57 | 23.13% |
| HD250321C00370000 | 2024-05-22 2:30PM EDT | 370.00 | 12.52 | 12.55 | 14.15 | -6.63 | -34.62% | 1 | 53 | 23.43% |
| HD250321C00380000 | 2024-05-22 2:30PM EDT | 380.00 | 9.81 | 8.95 | 11.00 | -1.12 | -10.25% | 1 | 99 | 22.73% |
| HD250321C00390000 | 2024-05-22 10:49AM EDT | 390.00 | 8.50 | 6.05 | 8.50 | -2.00 | -19.05% | 2 | 49 | 22.22% |
| HD250321C00400000 | 2024-05-22 11:38AM EDT | 400.00 | 6.32 | 5.65 | 6.75 | -0.18 | -2.77% | 5 | 153 | 22.09% |
| HD250321C00410000 | 2024-05-21 3:41PM EDT | 410.00 | 5.25 | 4.20 | 6.10 | 0.00 | - | 4 | 39 | 22.98% |
| HD250321C00420000 | 2024-05-20 1:05PM EDT | 420.00 | 4.60 | 3.20 | 3.70 | 0.00 | - | 1 | 42 | 21.14% |
| HD250321C00440000 | 2024-05-15 9:54AM EDT | 440.00 | 3.70 | 1.50 | 2.28 | 0.00 | - | 4 | 10 | 21.22% |
| HD250321C00450000 | 2024-05-20 11:48AM EDT | 450.00 | 2.00 | 0.95 | 1.85 | 0.00 | - | 1 | 89 | 21.44% |
| HD250321C00460000 | 2024-05-16 10:19AM EDT | 460.00 | 1.95 | 0.00 | 3.20 | 0.00 | - | 2 | 6 | 25.55% |
| HD250321C00470000 | 2024-05-09 1:07PM EDT | 470.00 | 2.00 | 0.00 | 2.95 | 0.00 | - | 2 | 5 | 26.23% |
| HD250321C00490000 | 2024-05-16 10:19AM EDT | 490.00 | 2.15 | 0.00 | 2.64 | 0.00 | - | 2 | 3 | 27.78% |
| HD250321C00500000 | 2024-05-16 10:19AM EDT | 500.00 | 2.06 | 0.00 | 2.54 | 0.00 | - | 2 | 3 | 28.60% |
| HD250321C00520000 | 2024-05-22 3:41PM EDT | 520.00 | 0.24 | 0.05 | 2.36 | -0.06 | -20.00% | 449 | 366 | 30.15% |
| HD250321C00540000 | 2024-04-04 2:14PM EDT | 540.00 | 1.39 | 0.00 | 2.61 | 0.00 | - | 1 | 3 | 32.68% |
| HD250321C00580000 | 2024-04-22 11:37AM EDT | 580.00 | 0.27 | 0.00 | 2.26 | 0.00 | - | 1 | 6 | 35.22% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321P00180000 | 2024-04-24 11:17AM EDT | 180.00 | 1.15 | 0.00 | 2.65 | 0.00 | - | - | 2 | 43.68% |
| HD250321P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 1.25 | 0.31 | 1.05 | 0.00 | - | - | 2 | 34.89% |
| HD250321P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250321P00210000 | 2024-05-17 9:59AM EDT | 210.00 | 1.10 | 0.00 | 3.40 | 0.00 | - | 1 | 21 | 36.34% |
| HD250321P00220000 | 2024-05-06 2:01PM EDT | 220.00 | 2.27 | 0.00 | 3.85 | 0.00 | - | 1 | 3 | 34.42% |
| HD250321P00230000 | 2024-05-14 2:40PM EDT | 230.00 | 2.16 | 1.60 | 2.40 | 0.00 | - | 26 | 43 | 27.84% |
| HD250321P00240000 | 2024-05-14 11:38AM EDT | 240.00 | 3.00 | 2.62 | 4.90 | 0.00 | - | 10 | 72 | 30.63% |
| HD250321P00250000 | 2024-05-22 2:37PM EDT | 250.00 | 3.75 | 2.94 | 4.85 | +0.20 | +5.63% | 3 | 56 | 27.60% |
| HD250321P00260000 | 2024-05-17 2:27PM EDT | 260.00 | 3.78 | 4.50 | 6.40 | 0.00 | - | 5 | 35 | 27.18% |
| HD250321P00270000 | 2024-05-15 3:50PM EDT | 270.00 | 4.30 | 5.75 | 7.70 | 0.00 | - | 1 | 38 | 25.98% |
| HD250321P00280000 | 2024-05-22 12:05PM EDT | 280.00 | 7.30 | 7.35 | 7.95 | +2.05 | +39.05% | 2 | 23 | 23.23% |
| HD250321P00290000 | 2024-05-20 3:39PM EDT | 290.00 | 8.25 | 9.35 | 10.05 | 0.00 | - | 1 | 53 | 22.51% |
| HD250321P00300000 | 2024-05-22 1:58PM EDT | 300.00 | 11.70 | 10.45 | 13.15 | +0.45 | +4.00% | 2 | 327 | 22.36% |
| HD250321P00310000 | 2024-05-20 3:40PM EDT | 310.00 | 13.00 | 13.75 | 16.80 | 0.00 | - | 1 | 141 | 22.18% |
| HD250321P00320000 | 2024-05-22 3:58PM EDT | 320.00 | 18.92 | 17.95 | 19.00 | +4.67 | +32.77% | 50 | 211 | 20.24% |
| HD250321P00330000 | 2024-05-22 3:58PM EDT | 330.00 | 23.02 | 22.10 | 23.00 | +3.02 | +15.10% | 58 | 104 | 19.41% |
| HD250321P00340000 | 2024-05-20 3:06PM EDT | 340.00 | 23.85 | 27.30 | 28.10 | 0.00 | - | 1 | 138 | 18.95% |
| HD250321P00350000 | 2024-05-21 12:34PM EDT | 350.00 | 31.50 | 31.70 | 33.55 | 0.00 | - | 2 | 351 | 18.22% |
| HD250321P00360000 | 2024-05-22 1:25PM EDT | 360.00 | 38.20 | 37.70 | 39.85 | +1.13 | +3.05% | 1 | 18 | 17.63% |
| HD250321P00370000 | 2024-05-06 11:08AM EDT | 370.00 | 40.68 | 45.40 | 46.50 | 0.00 | - | 1 | 38 | 16.70% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 380.00 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 16.27% |
| HD250321P00390000 | 2024-05-08 3:31PM EDT | 390.00 | 56.55 | 61.05 | 62.90 | 0.00 | - | 12 | 16 | 16.21% |
| HD250321P00410000 | 2024-04-02 1:36PM EDT | 410.00 | 54.49 | 74.80 | 77.15 | 0.00 | - | 1 | 22 | 0.00% |
| HD250321P00430000 | 2024-04-17 2:55PM EDT | 430.00 | 96.04 | 85.80 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| HD250321P00580000 | 2024-05-02 10:58AM EDT | 580.00 | 246.46 | 249.15 | 253.40 | 0.00 | - | 2 | 0 | 39.61% |
© 2024 Yahoo. Todos os direitos reservados.