Mercado fechado
BOVESPA
124.670,57 -979,46 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.925,77 -506,26 (-0,90%) PETROLEO CRU
76,89 -0,68 (-0,88%) OURO
2.333,50 -59,40 (-2,48%) Bitcoin USD
66.606,49 -3.081,34 (-4,42%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524C00230000 | 2024-05-03 3:41PM EDT | 230.00 | 112.75 | 94.70 | 98.60 | 0.00 | - | 2 | 1 | 307.47% |
| HD240524C00250000 | 2024-05-03 3:41PM EDT | 250.00 | 92.81 | 74.90 | 78.85 | 0.00 | - | 2 | 1 | 255.32% |
| HD240524C00285000 | 2024-05-03 9:48AM EDT | 285.00 | 61.50 | 39.95 | 43.95 | 0.00 | - | 1 | 1 | 155.35% |
| HD240524C00295000 | 2024-04-16 3:46PM EDT | 295.00 | 42.95 | 47.55 | 51.35 | 0.00 | - | 2 | 3 | 337.35% |
| HD240524C00300000 | 2024-05-21 10:23AM EDT | 300.00 | 35.40 | 25.20 | 28.70 | 0.00 | - | 2 | 2 | 106.84% |
| HD240524C00310000 | 2024-05-21 10:22AM EDT | 310.00 | 25.50 | 14.95 | 18.70 | 0.00 | - | 2 | 4 | 77.49% |
| HD240524C00315000 | 2024-05-21 10:21AM EDT | 315.00 | 20.60 | 10.20 | 13.90 | 0.00 | - | 2 | 6 | 64.99% |
| HD240524C00320000 | 2024-05-23 12:35PM EDT | 320.00 | 8.00 | 5.30 | 9.00 | -7.60 | -48.72% | 21 | 8 | 49.49% |
| HD240524C00322500 | 2024-05-23 11:14AM EDT | 322.50 | 5.89 | 4.05 | 5.05 | -7.31 | -55.38% | 5 | 7 | 22.02% |
| HD240524C00325000 | 2024-05-23 3:47PM EDT | 325.00 | 2.40 | 2.49 | 2.86 | -7.10 | -74.74% | 67 | 17 | 17.70% |
| HD240524C00327500 | 2024-05-23 3:30PM EDT | 327.50 | 1.45 | 1.11 | 1.32 | -2.40 | -62.34% | 147 | 93 | 16.31% |
| HD240524C00330000 | 2024-05-23 3:44PM EDT | 330.00 | 0.50 | 0.40 | 0.52 | -1.96 | -79.67% | 447 | 448 | 16.50% |
| HD240524C00332500 | 2024-05-23 3:45PM EDT | 332.50 | 0.19 | 0.15 | 0.20 | -1.23 | -86.62% | 658 | 684 | 17.58% |
| HD240524C00335000 | 2024-05-23 3:50PM EDT | 335.00 | 0.07 | 0.06 | 0.09 | -0.57 | -86.36% | 278 | 555 | 19.43% |
| HD240524C00337500 | 2024-05-23 2:48PM EDT | 337.50 | 0.04 | 0.03 | 0.09 | -0.24 | -85.71% | 209 | 553 | 24.12% |
| HD240524C00340000 | 2024-05-23 3:43PM EDT | 340.00 | 0.03 | 0.02 | 0.10 | -0.12 | -80.00% | 184 | 1,191 | 29.20% |
| HD240524C00342500 | 2024-05-23 2:29PM EDT | 342.50 | 0.02 | 0.03 | 0.55 | -0.04 | -66.67% | 141 | 491 | 48.39% |
| HD240524C00345000 | 2024-05-23 3:20PM EDT | 345.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 52 | 1,051 | 33.01% |
| HD240524C00347500 | 2024-05-23 1:45PM EDT | 347.50 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 13 | 309 | 36.72% |
| HD240524C00350000 | 2024-05-23 3:42PM EDT | 350.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 140 | 1,608 | 39.06% |
| HD240524C00352500 | 2024-05-23 12:48PM EDT | 352.50 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 16 | 568 | 50.20% |
| HD240524C00355000 | 2024-05-23 1:11PM EDT | 355.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 176 | 837 | 43.75% |
| HD240524C00357500 | 2024-05-23 2:57PM EDT | 357.50 | 0.01 | 0.01 | 0.03 | -0.02 | -33.33% | 12 | 1,093 | 49.22% |
| HD240524C00360000 | 2024-05-23 11:51AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 522 | 46.88% |
| HD240524C00362500 | 2024-05-23 11:49AM EDT | 362.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 103 | 50.00% |
| HD240524C00365000 | 2024-05-23 1:46PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 322 | 50.00% |
| HD240524C00367500 | 2024-05-22 10:05AM EDT | 367.50 | 0.06 | 0.00 | 0.10 | +0.05 | +500.00% | 1 | 58 | 66.41% |
| HD240524C00370000 | 2024-05-23 10:18AM EDT | 370.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 1,109 | 68.95% |
| HD240524C00375000 | 2024-05-21 10:15AM EDT | 375.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 156 | 127.15% |
| HD240524C00380000 | 2024-05-20 1:02PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 187 | 65.63% |
| HD240524C00385000 | 2024-05-15 10:18AM EDT | 385.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 71.88% |
| HD240524C00390000 | 2024-05-22 9:35AM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 167 | 81.25% |
| HD240524C00395000 | 2024-05-22 12:34PM EDT | 395.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 1 | 109 | 138.77% |
| HD240524C00400000 | 2024-05-21 11:38AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 105 | 87.50% |
| HD240524C00415000 | 2024-05-20 9:51AM EDT | 415.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 48 | 48 | 159.57% |
| HD240524C00420000 | 2024-05-13 2:17PM EDT | 420.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 106.25% |
| HD240524C00430000 | 2024-04-12 9:52AM EDT | 430.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 187.60% |
| HD240524C00455000 | 2024-05-09 10:00AM EDT | 455.00 | 0.74 | 0.00 | 1.58 | 0.00 | - | 1 | 2 | 237.60% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00230000 | 2024-05-13 3:27PM EDT | 230.00 | 0.75 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 280.96% |
| HD240524P00235000 | 2024-04-16 10:05AM EDT | 235.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | - | 3 | 205.08% |
| HD240524P00245000 | 2024-05-14 10:24AM EDT | 245.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 75 | 17 | 158.59% |
| HD240524P00255000 | 2024-05-15 10:20AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 48 | 106.25% |
| HD240524P00260000 | 2024-05-15 11:02AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 73 | 98.44% |
| HD240524P00265000 | 2024-05-15 3:57PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 19 | 90.63% |
| HD240524P00270000 | 2024-05-20 9:32AM EDT | 270.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 2 | 128.32% |
| HD240524P00275000 | 2024-05-21 11:37AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 75.00% |
| HD240524P00280000 | 2024-05-20 12:00PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 41 | 68.75% |
| HD240524P00285000 | 2024-05-23 9:33AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 44 | 60.94% |
| HD240524P00290000 | 2024-05-21 9:38AM EDT | 290.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 100 | 127 | 54.69% |
| HD240524P00295000 | 2024-05-21 1:51PM EDT | 295.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 16 | 26 | 53.91% |
| HD240524P00300000 | 2024-05-22 12:47PM EDT | 300.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 112 | 159 | 48.44% |
| HD240524P00305000 | 2024-05-23 12:41PM EDT | 305.00 | 0.04 | 0.01 | 0.54 | -0.03 | -42.86% | 2 | 67 | 56.93% |
| HD240524P00310000 | 2024-05-23 2:37PM EDT | 310.00 | 0.06 | 0.00 | 0.13 | +0.02 | +50.00% | 4 | 188 | 39.75% |
| HD240524P00315000 | 2024-05-23 3:21PM EDT | 315.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 231 | 414 | 28.22% |
| HD240524P00320000 | 2024-05-23 3:46PM EDT | 320.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 105 | 1,825 | 20.70% |
| HD240524P00322500 | 2024-05-23 3:44PM EDT | 322.50 | 0.29 | 0.07 | 0.68 | +0.03 | +11.54% | 187 | 352 | 23.34% |
| HD240524P00325000 | 2024-05-23 3:44PM EDT | 325.00 | 0.76 | 0.23 | 1.04 | +0.30 | +65.22% | 545 | 1,183 | 19.30% |
| HD240524P00327500 | 2024-05-23 3:26PM EDT | 327.50 | 1.68 | 1.20 | 1.92 | +0.76 | +82.61% | 481 | 466 | 16.92% |
| HD240524P00330000 | 2024-05-23 3:39PM EDT | 330.00 | 3.50 | 3.35 | 3.70 | +1.78 | +103.49% | 583 | 1,177 | 18.38% |
| HD240524P00332500 | 2024-05-23 3:32PM EDT | 332.50 | 5.44 | 5.45 | 6.20 | +2.38 | +77.78% | 142 | 371 | 25.86% |
| HD240524P00335000 | 2024-05-23 3:26PM EDT | 335.00 | 7.90 | 6.30 | 9.50 | +2.70 | +51.92% | 73 | 545 | 44.48% |
| HD240524P00337500 | 2024-05-23 2:04PM EDT | 337.50 | 10.65 | 8.60 | 12.10 | +2.95 | +38.31% | 21 | 256 | 53.25% |
| HD240524P00340000 | 2024-05-23 2:53PM EDT | 340.00 | 12.70 | 11.40 | 14.70 | +2.18 | +20.72% | 36 | 154 | 61.77% |
| HD240524P00342500 | 2024-05-23 10:57AM EDT | 342.50 | 14.45 | 14.20 | 16.75 | +0.40 | +2.85% | 2 | 52 | 61.30% |
| HD240524P00345000 | 2024-05-23 2:42PM EDT | 345.00 | 18.00 | 16.70 | 19.55 | +1.58 | +9.62% | 2 | 16 | 72.68% |
| HD240524P00347500 | 2024-05-23 9:37AM EDT | 347.50 | 18.95 | 19.00 | 22.00 | -0.25 | -1.30% | 1 | 16 | 78.03% |
| HD240524P00350000 | 2024-05-22 3:47PM EDT | 350.00 | 21.95 | 21.15 | 24.15 | 0.00 | - | 219 | 25 | 77.34% |
| HD240524P00352500 | 2024-05-22 2:39PM EDT | 352.50 | 23.50 | 23.85 | 27.35 | 0.00 | - | 5 | 1 | 96.24% |
| HD240524P00355000 | 2024-05-22 2:39PM EDT | 355.00 | 23.60 | 26.35 | 29.70 | 0.00 | - | 5 | 1 | 99.44% |
| HD240524P00357500 | 2024-05-15 11:30AM EDT | 357.50 | 9.73 | 28.60 | 32.55 | 0.00 | - | 1 | 0 | 50.39% |
| HD240524P00360000 | 2024-05-20 1:34PM EDT | 360.00 | 20.85 | 31.35 | 35.05 | 0.00 | - | 1 | 0 | 66.41% |
| HD240524P00370000 | 2024-05-14 10:14AM EDT | 370.00 | 30.00 | 41.05 | 44.95 | 0.00 | - | 1 | 0 | 137.21% |
| HD240524P00390000 | 2024-04-04 10:25AM EDT | 390.00 | 29.22 | 44.65 | 49.30 | 0.00 | - | 6 | 0 | 0.00% |
| HD240524P00400000 | 2024-05-10 10:14AM EDT | 400.00 | 50.79 | 71.20 | 75.00 | 0.00 | - | - | 0 | 109.38% |
© 2024 Yahoo. Todos os direitos reservados.