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
63.811,86 +4.537,74 (+7,66%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00350000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.93 | 0.93 | 1.15 | +0.63 | +210.00% | 947 | 529 | 19.17% |
| HD240517C00350000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.10 | 4.75 | 5.20 | +2.24 | +78.32% | 482 | 2,401 | 30.63% |
| HD240524C00350000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 5.85 | 5.75 | 6.10 | +2.35 | +67.14% | 60 | 196 | 27.87% |
| HD240531C00350000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 5.85 | 6.05 | 6.70 | +2.20 | +60.27% | 30 | 75 | 25.78% |
| HD240607C00350000 | 2024-05-03 9:42AM EDT | 2024-06-07 | 8.30 | 6.55 | 7.75 | +4.37 | +111.20% | 14 | 16 | 25.60% |
| HD240621C00350000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 8.05 | 7.95 | 8.15 | +2.20 | +37.61% | 161 | 1,225 | 22.46% |
| HD240719C00350000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 10.35 | 10.65 | 10.90 | +2.96 | +40.05% | 24 | 91 | 22.36% |
| HD240816C00350000 | 2024-05-03 11:30AM EDT | 2024-08-16 | 13.68 | 14.40 | 14.70 | +2.53 | +22.69% | 31 | 172 | 24.36% |
| HD240920C00350000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 17.00 | 16.50 | 16.75 | +4.05 | +31.27% | 19 | 461 | 23.53% |
| HD241115C00350000 | 2024-05-02 11:23AM EDT | 2024-11-15 | 16.85 | 21.50 | 22.45 | 0.00 | - | 1 | 147 | 25.57% |
| HD250117C00350000 | 2024-05-03 1:31PM EDT | 2025-01-17 | 24.50 | 24.85 | 26.45 | +3.30 | +15.57% | 6 | 601 | 25.72% |
| HD250321C00350000 | 2024-05-03 11:06AM EDT | 2025-03-21 | 29.75 | 29.55 | 31.55 | +3.90 | +15.09% | 1 | 236 | 27.03% |
| HD250620C00350000 | 2024-05-03 2:41PM EDT | 2025-06-20 | 34.50 | 34.45 | 37.05 | +3.16 | +10.08% | 3 | 242 | 27.65% |
| HD260116C00350000 | 2024-05-03 1:42PM EDT | 2026-01-16 | 43.55 | 43.45 | 45.65 | +3.85 | +9.70% | 11 | 374 | 27.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00350000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 9.44 | 6.75 | 9.35 | -8.86 | -48.42% | 42 | 38 | 26.03% |
| HD240517P00350000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 11.56 | 10.95 | 12.00 | -6.97 | -37.61% | 97 | 859 | 29.25% |
| HD240524P00350000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 11.35 | 10.90 | 12.20 | -10.89 | -48.97% | 6 | 36 | 24.53% |
| HD240531P00350000 | 2024-05-01 11:22AM EDT | 2024-05-31 | 22.16 | 12.45 | 13.70 | 0.00 | - | 3 | 35 | 25.37% |
| HD240607P00350000 | 2024-05-03 10:36AM EDT | 2024-06-07 | 14.35 | 13.25 | 14.50 | -8.23 | -36.45% | 3 | 20 | 24.64% |
| HD240621P00350000 | 2024-05-03 10:54AM EDT | 2024-06-21 | 15.65 | 15.00 | 15.30 | -4.97 | -24.10% | 37 | 1,344 | 22.46% |
| HD240719P00350000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 18.05 | 16.45 | 16.80 | -3.72 | -17.09% | 9 | 3 | 20.36% |
| HD240816P00350000 | 2024-05-03 12:40PM EDT | 2024-08-16 | 19.91 | 18.65 | 19.15 | -4.09 | -17.04% | 7 | 399 | 20.67% |
| HD240920P00350000 | 2024-05-02 1:03PM EDT | 2024-09-20 | 27.10 | 20.80 | 21.15 | 0.00 | - | 1 | 266 | 20.28% |
| HD241115P00350000 | 2024-04-23 12:15PM EDT | 2024-11-15 | 26.15 | 23.05 | 25.05 | 0.00 | - | 4 | 43 | 21.05% |
| HD250117P00350000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 27.70 | 26.45 | 27.10 | -1.10 | -3.82% | 12 | 751 | 20.10% |
| HD250321P00350000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 35.10 | 27.85 | 30.60 | 0.00 | - | 250 | 348 | 20.75% |
| HD250620P00350000 | 2024-04-26 3:30PM EDT | 2025-06-20 | 36.32 | 31.85 | 34.55 | 0.00 | - | 25 | 475 | 21.04% |
| HD260116P00350000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 38.35 | 37.30 | 39.60 | -2.85 | -6.92% | 4 | 46 | 19.97% |
© 2024 Yahoo. Todos os direitos reservados.