Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.942,54 +4.815,33 (+8,14%)
The Home Depot, Inc. (HD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:330.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00330000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 11.88 | 12.35 | 14.20 | +4.20 | +54.69% | 13 | 294 | 29.96% |
| HD240517C00330000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 16.70 | 15.90 | 17.30 | +6.15 | +58.29% | 48 | 324 | 36.26% |
| HD240524C00330000 | 2024-05-01 2:32PM EDT | 2024-05-24 | 10.00 | 16.45 | 18.10 | 0.00 | - | 3 | 13 | 32.44% |
| HD240531C00330000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 16.73 | 15.90 | 18.35 | +6.23 | +59.33% | 7 | 22 | 28.85% |
| HD240621C00330000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 18.69 | 18.65 | 20.35 | +5.29 | +39.48% | 7 | 969 | 26.28% |
| HD240719C00330000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 23.13 | 22.00 | 23.80 | +6.73 | +41.04% | 15 | 134 | 26.92% |
| HD240816C00330000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 18.90 | 25.70 | 26.60 | 0.00 | - | 1 | 103 | 27.12% |
| HD240920C00330000 | 2024-05-01 10:43AM EDT | 2024-09-20 | 28.00 | 27.00 | 28.30 | +7.50 | +36.59% | 12 | 489 | 25.60% |
| HD241115C00330000 | 2024-05-02 11:23AM EDT | 2024-11-15 | 32.55 | 32.35 | 34.45 | +5.35 | +19.67% | 1 | 45 | 28.05% |
| HD250117C00330000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 36.00 | 36.45 | 37.75 | +5.29 | +17.23% | 23 | 572 | 27.38% |
| HD250321C00330000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 35.39 | 40.55 | 42.30 | 0.00 | - | 2 | 2 | 28.24% |
| HD250620C00330000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 46.00 | 45.10 | 46.65 | +4.55 | +10.98% | 1 | 97 | 28.04% |
| HD260116C00330000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 53.85 | 53.65 | 55.90 | +4.85 | +9.90% | 3 | 130 | 28.21% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00330000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.34 | 0.26 | 0.35 | -1.48 | -81.32% | 303 | 468 | 19.90% |
| HD240517P00330000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.93 | 2.52 | 3.10 | -2.64 | -47.40% | 146 | 1,915 | 30.15% |
| HD240524P00330000 | 2024-05-03 11:28AM EDT | 2024-05-24 | 4.15 | 3.25 | 3.80 | -2.00 | -32.52% | 13 | 47 | 27.25% |
| HD240531P00330000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 4.75 | 4.35 | 4.80 | -3.54 | -42.70% | 3 | 70 | 26.73% |
| HD240621P00330000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.33 | 6.10 | 7.90 | -3.72 | -37.01% | 72 | 908 | 27.17% |
| HD240719P00330000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 8.55 | 7.30 | 8.00 | -3.70 | -30.20% | 20 | 222 | 21.85% |
| HD240816P00330000 | 2024-05-02 12:08PM EDT | 2024-08-16 | 14.30 | 9.20 | 11.45 | 0.00 | - | 11 | 173 | 23.80% |
| HD240920P00330000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 12.90 | 11.90 | 12.65 | -2.35 | -15.41% | 8 | 292 | 22.12% |
| HD241115P00330000 | 2024-05-03 2:32PM EDT | 2024-11-15 | 15.80 | 14.70 | 15.45 | -3.22 | -16.93% | 6 | 34 | 21.65% |
| HD250117P00330000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 18.71 | 17.40 | 18.75 | -2.74 | -12.77% | 17 | 741 | 21.84% |
| HD250321P00330000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 24.78 | 20.50 | 21.95 | 0.00 | - | 2 | 198 | 22.19% |
| HD250620P00330000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 27.05 | 23.80 | 25.35 | 0.00 | - | 2 | 142 | 22.03% |
| HD260116P00330000 | 2024-05-01 2:58PM EDT | 2026-01-16 | 32.90 | 29.10 | 31.15 | 0.00 | - | 4 | 117 | 21.32% |
© 2024 Yahoo. Todos os direitos reservados.