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
66.851,53 +936,33 (+1,42%)
The Home Depot, Inc. (HD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-04-11 1:04PM EDT | 150.00 | 201.26 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 49.23% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 184.00 | 188.50 | 0.00 | - | 2 | 3 | 41.62% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 65.47% |
| HD260116C00170000 | 2024-05-17 2:06PM EDT | 170.00 | 173.80 | 174.50 | 179.00 | +15.80 | +10.00% | 1 | 1 | 39.86% |
| HD260116C00175000 | 2024-04-22 2:21PM EDT | 175.00 | 167.83 | 170.00 | 174.50 | 0.00 | - | 4 | 11 | 39.48% |
| HD260116C00180000 | 2024-02-12 1:23PM EDT | 180.00 | 191.50 | 201.50 | 206.40 | 0.00 | - | 3 | 23 | 81.23% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 90.37% |
| HD260116C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 150.20 | 156.50 | 161.00 | 0.00 | - | 1 | 8 | 38.02% |
| HD260116C00195000 | 2024-03-21 12:37PM EDT | 195.00 | 206.00 | 146.00 | 151.00 | 0.00 | - | 2 | 15 | 26.48% |
| HD260116C00200000 | 2024-05-13 9:50AM EDT | 200.00 | 152.20 | 148.00 | 152.50 | 0.00 | - | 1 | 11 | 37.58% |
| HD260116C00220000 | 2024-01-16 4:27PM EDT | 220.00 | 145.90 | 148.50 | 152.75 | 0.00 | - | 2 | 6 | 51.35% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 122.00 | 126.00 | 0.00 | - | 5 | 9 | 33.93% |
| HD260116C00240000 | 2023-10-13 9:42AM EDT | 240.00 | 79.20 | 74.35 | 75.75 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00250000 | 2024-05-14 9:33AM EDT | 250.00 | 103.50 | 106.25 | 109.25 | 0.00 | - | 1 | 45 | 31.94% |
| HD260116C00260000 | 2024-05-06 2:52PM EDT | 260.00 | 99.10 | 98.45 | 101.95 | 0.00 | - | 3 | 17 | 31.68% |
| HD260116C00270000 | 2024-05-09 10:00AM EDT | 270.00 | 94.25 | 90.65 | 93.55 | 0.00 | - | 1 | 30 | 30.34% |
| HD260116C00280000 | 2024-05-13 10:02AM EDT | 280.00 | 88.85 | 83.60 | 86.05 | 0.00 | - | 7 | 49 | 29.58% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 290.00 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 24.07% |
| HD260116C00300000 | 2024-05-17 9:54AM EDT | 300.00 | 69.96 | 69.40 | 72.30 | -5.24 | -6.97% | 5 | 57 | 28.45% |
| HD260116C00310000 | 2024-05-17 12:20PM EDT | 310.00 | 63.90 | 63.60 | 67.50 | +0.74 | +1.17% | 2 | 26 | 28.94% |
| HD260116C00320000 | 2024-05-06 9:34AM EDT | 320.00 | 60.08 | 56.50 | 61.50 | 0.00 | - | 1 | 61 | 28.46% |
| HD260116C00330000 | 2024-05-14 9:39AM EDT | 330.00 | 50.75 | 51.35 | 53.95 | 0.00 | - | 5 | 133 | 26.89% |
| HD260116C00340000 | 2024-05-17 2:43PM EDT | 340.00 | 46.20 | 46.10 | 48.40 | -3.80 | -7.60% | 16 | 138 | 26.36% |
| HD260116C00350000 | 2024-05-17 10:08AM EDT | 350.00 | 40.90 | 40.85 | 43.70 | -3.10 | -7.05% | 3 | 375 | 26.13% |
| HD260116C00360000 | 2024-05-17 10:08AM EDT | 360.00 | 36.30 | 36.40 | 38.40 | -2.09 | -5.44% | 3 | 197 | 25.38% |
| HD260116C00370000 | 2024-05-14 12:00PM EDT | 370.00 | 30.83 | 32.15 | 34.60 | 0.00 | - | 10 | 106 | 25.30% |
| HD260116C00380000 | 2024-05-16 1:36PM EDT | 380.00 | 29.48 | 28.40 | 30.55 | 0.00 | - | 1 | 264 | 24.91% |
| HD260116C00390000 | 2024-05-14 1:10PM EDT | 390.00 | 23.40 | 24.80 | 26.55 | 0.00 | - | 1 | 209 | 24.36% |
| HD260116C00400000 | 2024-05-17 10:25AM EDT | 400.00 | 21.80 | 21.40 | 22.80 | -0.70 | -3.11% | 5 | 192 | 23.77% |
| HD260116C00410000 | 2024-05-14 9:34AM EDT | 410.00 | 17.90 | 18.40 | 21.00 | 0.00 | - | 2 | 93 | 24.19% |
| HD260116C00420000 | 2024-05-17 11:18AM EDT | 420.00 | 15.60 | 15.80 | 18.25 | -1.75 | -10.09% | 6 | 164 | 23.87% |
| HD260116C00430000 | 2024-05-16 3:15PM EDT | 430.00 | 14.67 | 13.50 | 15.65 | 0.00 | - | 5 | 87 | 23.48% |
| HD260116C00440000 | 2024-05-01 2:55PM EDT | 440.00 | 11.87 | 11.55 | 13.10 | 0.00 | - | 1 | 39 | 22.94% |
| HD260116C00450000 | 2024-05-16 9:39AM EDT | 450.00 | 10.00 | 9.85 | 11.55 | -0.90 | -8.26% | 1 | 81 | 22.94% |
| HD260116C00460000 | 2024-05-16 11:12AM EDT | 460.00 | 9.30 | 8.40 | 10.25 | 0.00 | - | 1 | 51 | 23.00% |
| HD260116C00470000 | 2024-05-14 11:48AM EDT | 470.00 | 6.90 | 7.15 | 9.10 | 0.00 | - | 25 | 74 | 23.07% |
| HD260116C00480000 | 2024-05-13 3:36PM EDT | 480.00 | 6.85 | 6.00 | 7.60 | 0.00 | - | 2 | 20 | 22.70% |
| HD260116C00490000 | 2024-05-17 10:53AM EDT | 490.00 | 5.43 | 5.15 | 6.60 | -1.07 | -16.46% | 2 | 284 | 22.65% |
| HD260116C00500000 | 2024-05-17 2:34PM EDT | 500.00 | 4.60 | 4.10 | 6.10 | -0.60 | -11.54% | 1 | 50 | 22.99% |
| HD260116C00520000 | 2024-05-15 12:52PM EDT | 520.00 | 4.00 | 1.87 | 4.60 | 0.00 | - | 5 | 72 | 22.89% |
| HD260116C00540000 | 2024-05-15 12:53PM EDT | 540.00 | 2.97 | 2.24 | 2.96 | 0.00 | - | 1 | 47 | 22.04% |
| HD260116C00560000 | 2024-05-14 12:56PM EDT | 560.00 | 1.82 | 1.59 | 2.79 | 0.00 | - | 1 | 27 | 23.07% |
| HD260116C00580000 | 2024-05-16 1:12PM EDT | 580.00 | 1.76 | 0.84 | 1.91 | 0.00 | - | 26 | 49 | 22.60% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-05-16 3:55PM EDT | 145.00 | 1.10 | 1.05 | 1.08 | 0.00 | - | 155 | 466 | 35.12% |
| HD260116P00150000 | 2024-05-14 10:12AM EDT | 150.00 | 1.50 | 0.77 | 2.43 | 0.00 | - | 1 | 208 | 39.40% |
| HD260116P00155000 | 2024-04-03 3:31PM EDT | 155.00 | 2.27 | 1.59 | 3.20 | 0.00 | - | 6 | 15 | 40.33% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 0.86 | 3.20 | 0.00 | - | 1 | 11 | 38.93% |
| HD260116P00165000 | 2024-05-06 9:40AM EDT | 165.00 | 2.21 | 0.00 | 2.86 | 0.00 | - | 2 | 32 | 36.64% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 1.31 | 2.61 | 0.00 | - | 15 | 21 | 34.65% |
| HD260116P00175000 | 2024-05-15 11:02AM EDT | 175.00 | 2.09 | 1.60 | 2.83 | 0.00 | - | 20 | 37 | 34.01% |
| HD260116P00180000 | 2023-11-14 1:57PM EDT | 180.00 | 4.50 | 1.10 | 5.50 | 0.00 | - | 59 | 57 | 38.56% |
| HD260116P00185000 | 2024-05-16 11:46AM EDT | 185.00 | 2.40 | 2.30 | 3.40 | 0.00 | - | 20 | 35 | 32.96% |
| HD260116P00190000 | 2024-04-03 10:02AM EDT | 190.00 | 3.70 | 1.01 | 6.00 | 0.00 | - | 28 | 37 | 36.76% |
| HD260116P00195000 | 2024-05-16 11:11AM EDT | 195.00 | 2.51 | 1.37 | 3.95 | 0.00 | - | 60 | 159 | 31.73% |
| HD260116P00200000 | 2024-05-15 3:26PM EDT | 200.00 | 3.40 | 2.95 | 3.40 | 0.00 | - | 1 | 137 | 29.45% |
| HD260116P00210000 | 2024-05-06 2:01PM EDT | 210.00 | 4.86 | 2.23 | 4.95 | 0.00 | - | 1 | 27 | 30.03% |
| HD260116P00220000 | 2024-05-15 2:10PM EDT | 220.00 | 4.50 | 2.49 | 4.85 | 0.00 | - | 1 | 80 | 27.60% |
| HD260116P00230000 | 2024-04-26 2:08PM EDT | 230.00 | 7.50 | 4.60 | 5.75 | 0.00 | - | 4 | 39 | 26.72% |
| HD260116P00240000 | 2024-05-16 11:13AM EDT | 240.00 | 6.70 | 5.45 | 6.90 | 0.00 | - | 2 | 401 | 26.00% |
| HD260116P00250000 | 2024-05-17 3:36PM EDT | 250.00 | 8.00 | 7.50 | 8.30 | 0.00 | - | 2 | 174 | 25.36% |
| HD260116P00260000 | 2024-05-15 10:37AM EDT | 260.00 | 9.10 | 8.15 | 10.30 | 0.00 | - | 1 | 129 | 25.12% |
| HD260116P00270000 | 2024-05-17 1:58PM EDT | 270.00 | 11.41 | 10.30 | 11.45 | +0.81 | +7.64% | 1 | 147 | 23.86% |
| HD260116P00280000 | 2024-05-17 1:58PM EDT | 280.00 | 13.36 | 12.50 | 13.40 | +0.26 | +1.98% | 3 | 49 | 23.17% |
| HD260116P00290000 | 2024-05-17 12:19PM EDT | 290.00 | 15.90 | 14.60 | 15.75 | +0.55 | +3.58% | 7 | 114 | 22.58% |
| HD260116P00300000 | 2024-05-15 1:46PM EDT | 300.00 | 16.90 | 16.45 | 18.15 | 0.00 | - | 7 | 158 | 21.82% |
| HD260116P00310000 | 2024-05-16 12:04PM EDT | 310.00 | 20.60 | 19.45 | 22.00 | 0.00 | - | 6 | 107 | 21.81% |
| HD260116P00320000 | 2024-05-15 11:38AM EDT | 320.00 | 22.85 | 22.65 | 24.50 | 0.00 | - | 4 | 312 | 20.71% |
| HD260116P00330000 | 2024-05-15 11:38AM EDT | 330.00 | 26.25 | 26.95 | 28.30 | 0.00 | - | 4 | 110 | 20.19% |
| HD260116P00340000 | 2024-05-15 2:23PM EDT | 340.00 | 29.75 | 30.85 | 32.15 | 0.00 | - | 14 | 66 | 19.48% |
| HD260116P00350000 | 2024-05-15 2:23PM EDT | 350.00 | 33.85 | 34.50 | 37.05 | 0.00 | - | 10 | 59 | 19.12% |
| HD260116P00360000 | 2024-05-16 1:11PM EDT | 360.00 | 40.30 | 39.15 | 41.60 | 0.00 | - | 100 | 155 | 18.31% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 370.00 | 47.05 | 43.70 | 47.00 | 0.00 | - | 1 | 75 | 17.73% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 380.00 | 61.30 | 49.65 | 52.80 | 0.00 | - | 1 | 28 | 17.09% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 53.30 | 57.30 | 0.00 | - | 5 | 9 | 15.30% |
| HD260116P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 64.90 | 63.00 | 65.90 | -5.26 | -7.50% | 1 | 9 | 15.81% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-02-28 1:50PM EDT | 420.00 | 60.70 | 54.50 | 59.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD260116P00430000 | 2024-03-04 2:20PM EDT | 430.00 | 64.10 | 76.20 | 80.50 | 0.00 | - | 1 | 2 | 0.00% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.