Mercado abrirá em 5 horas 1 minuto
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
77,40 -0,17 (-0,22%) OURO
2.359,00 -33,90 (-1,42%) Bitcoin USD
69.705,96 -79,87 (-0,11%)
The Home Depot, Inc. (HD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00250000 | 2024-05-03 3:41PM EDT | 250.00 | 92.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00285000 | 2024-05-03 9:48AM EDT | 285.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524C00295000 | 2024-04-16 3:46PM EDT | 295.00 | 42.95 | 47.55 | 51.35 | 0.00 | - | 2 | 3 | 305.71% |
| HD240524C00300000 | 2024-05-21 10:23AM EDT | 300.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00310000 | 2024-05-21 10:22AM EDT | 310.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00315000 | 2024-05-21 10:21AM EDT | 315.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00320000 | 2024-05-21 10:21AM EDT | 320.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD240524C00322500 | 2024-05-21 10:21AM EDT | 322.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00325000 | 2024-05-21 2:56PM EDT | 325.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| HD240524C00327500 | 2024-05-22 3:56PM EDT | 327.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| HD240524C00330000 | 2024-05-22 3:59PM EDT | 330.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| HD240524C00332500 | 2024-05-22 3:59PM EDT | 332.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,876 | 0 | 1.56% |
| HD240524C00335000 | 2024-05-22 3:59PM EDT | 335.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 6.25% |
| HD240524C00337500 | 2024-05-22 3:59PM EDT | 337.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 6.25% |
| HD240524C00340000 | 2024-05-22 3:59PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 6.25% |
| HD240524C00342500 | 2024-05-22 3:46PM EDT | 342.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 12.50% |
| HD240524C00345000 | 2024-05-22 3:39PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| HD240524C00347500 | 2024-05-22 3:33PM EDT | 347.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| HD240524C00350000 | 2024-05-22 3:51PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| HD240524C00352500 | 2024-05-22 2:49PM EDT | 352.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| HD240524C00355000 | 2024-05-22 3:17PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HD240524C00357500 | 2024-05-22 12:39PM EDT | 357.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| HD240524C00360000 | 2024-05-22 3:44PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| HD240524C00362500 | 2024-05-22 2:22PM EDT | 362.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240524C00365000 | 2024-05-22 1:38PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240524C00367500 | 2024-05-22 10:05AM EDT | 367.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240524C00370000 | 2024-05-22 1:10PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| HD240524C00375000 | 2024-05-21 10:15AM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD240524C00380000 | 2024-05-20 1:02PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240524C00385000 | 2024-05-15 10:18AM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HD240524C00390000 | 2024-05-22 9:35AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| HD240524C00395000 | 2024-05-22 12:34PM EDT | 395.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240524C00400000 | 2024-05-21 11:38AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| HD240524C00415000 | 2024-05-20 9:51AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| HD240524C00420000 | 2024-05-13 2:17PM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| HD240524C00430000 | 2024-04-12 9:52AM EDT | 430.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 181.05% |
| HD240524C00455000 | 2024-05-09 10:00AM EDT | 455.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240524P00235000 | 2024-04-16 10:05AM EDT | 235.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | - | 3 | 210.94% |
| HD240524P00245000 | 2024-05-14 10:24AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| HD240524P00255000 | 2024-05-15 10:20AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240524P00260000 | 2024-05-15 11:02AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240524P00265000 | 2024-05-15 3:57PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HD240524P00270000 | 2024-05-20 9:32AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240524P00275000 | 2024-05-21 11:37AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HD240524P00280000 | 2024-05-20 12:00PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HD240524P00285000 | 2024-05-22 3:46PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240524P00290000 | 2024-05-21 9:38AM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| HD240524P00295000 | 2024-05-21 1:51PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| HD240524P00300000 | 2024-05-22 12:47PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| HD240524P00305000 | 2024-05-22 10:02AM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240524P00310000 | 2024-05-22 3:47PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HD240524P00315000 | 2024-05-22 3:01PM EDT | 315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| HD240524P00320000 | 2024-05-22 3:28PM EDT | 320.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 12.50% |
| HD240524P00322500 | 2024-05-22 3:58PM EDT | 322.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 6.25% |
| HD240524P00325000 | 2024-05-22 3:58PM EDT | 325.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 6.25% |
| HD240524P00327500 | 2024-05-22 3:58PM EDT | 327.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 3.13% |
| HD240524P00330000 | 2024-05-22 3:59PM EDT | 330.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 0.78% |
| HD240524P00332500 | 2024-05-22 3:59PM EDT | 332.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| HD240524P00335000 | 2024-05-22 3:57PM EDT | 335.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| HD240524P00337500 | 2024-05-22 3:54PM EDT | 337.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| HD240524P00340000 | 2024-05-22 3:47PM EDT | 340.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| HD240524P00342500 | 2024-05-22 3:47PM EDT | 342.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| HD240524P00345000 | 2024-05-22 3:47PM EDT | 345.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| HD240524P00347500 | 2024-05-22 3:47PM EDT | 347.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| HD240524P00350000 | 2024-05-22 3:47PM EDT | 350.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| HD240524P00352500 | 2024-05-22 2:39PM EDT | 352.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240524P00355000 | 2024-05-22 2:39PM EDT | 355.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240524P00357500 | 2024-05-15 11:30AM EDT | 357.50 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524P00360000 | 2024-05-20 1:34PM EDT | 360.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524P00370000 | 2024-05-14 10:14AM EDT | 370.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.