$385.30
-9.34-2.37%
al cierre: -
$385.15
-0.15-0.04%
After hour: Feb 21, 7:54 PM EDT
Comments
Loading...
Home Depot (NYSE:HD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Home Depot a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Home Depot..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid163.1
Ask166.65
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid153.15
Ask156.95
volume0
Intrest0
Strike
230
230
Last Price0.07Feb 21, 2025
Change
0.0646.15%
Bid-
Ask0.53
volume1
Intrest1
Last Price-
Change
-
Bid143.15
Ask146.7
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid133
Ask136.9
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid123.15
Ask126.85
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid113.2
Ask116.8
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid103.5
Ask107
volume0
Intrest0
Strike
280
280
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume37
Intrest20
Last Price-
Change
-
Bid98.5
Ask102
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid0.01
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid93.5
Ask97
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid88.5
Ask91.95
volume0
Intrest0
Strike
295
295
Last Price0.1Feb 18, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest5
Last Price111.06Jan 17, 2025
Change
00%
Bid83.5
Ask86.9
volume0
Intrest1
Strike
300
300
Last Price0.07Feb 21, 2025
Change
0.0222.22%
Bid-
Ask0.1
volume1
Intrest12
Last Price-
Change
-
Bid78.5
Ask82
volume0
Intrest0
Strike
305
305
Last Price0.08Feb 21, 2025
Change
0.0360%
Bid-
Ask0.11
volume115
Intrest133
Last Price-
Change
-
Bid73.85
Ask76.7
volume0
Intrest0
Strike
310
310
Last Price0.17Feb 20, 2025
Change
00%
Bid0.06
Ask2.25
volume0
Intrest89
Last Price-
Change
-
Bid68.8
Ask71.75
volume0
Intrest0
Strike
315
315
Last Price0.2Feb 21, 2025
Change
0.0753.85%
Bid0.08
Ask0.74
volume13
Intrest17
Last Price-
Change
-
Bid63.95
Ask66.8
volume0
Intrest0
Strike
320
320
Last Price0.25Feb 21, 2025
Change
0.0525%
Bid0.01
Ask0.3
volume117
Intrest100
Last Price-
Change
-
Bid58.9
Ask61.8
volume0
Intrest0
Strike
325
325
Last Price0.25Feb 21, 2025
Change
0.0631.58%
Bid0.11
Ask0.5
volume15
Intrest12
Last Price63.2Feb 20, 2025
Change
00%
Bid53.95
Ask56.75
volume0
Intrest2
Strike
330
330
Last Price0.33Feb 21, 2025
Change
0.0937.5%
Bid0.15
Ask0.59
volume55
Intrest35
Last Price-
Change
-
Bid49.15
Ask52.05
volume0
Intrest0
Strike
335
335
Last Price0.43Feb 21, 2025
Change
0.1238.71%
Bid0.37
Ask0.5
volume155
Intrest187
Last Price51.39Feb 21, 2025
Change
12.1619.13%
Bid44.15
Ask47.2
volume1
Intrest2
Strike
340
340
Last Price0.6Feb 21, 2025
Change
0.2362.16%
Bid0.5
Ask1.49
volume31
Intrest55
Last Price74.55Jan 21, 2025
Change
00%
Bid39.4
Ask42.35
volume0
Intrest7
Strike
345
345
Last Price0.78Feb 21, 2025
Change
0.2959.18%
Bid0.52
Ask0.83
volume35
Intrest51
Last Price36.17Feb 21, 2025
Change
6.7615.75%
Bid34.45
Ask37.6
volume2
Intrest4
Strike
350
350
Last Price0.99Feb 21, 2025
Change
0.3759.68%
Bid0.75
Ask1.05
volume554
Intrest157
Last Price-
Change
-
Bid32.3
Ask35.25
volume0
Intrest0
Strike
352.5
352.5
Last Price1.15Feb 21, 2025
Change
0.4769.12%
Bid1.01
Ask1.4
volume13
Intrest7
Last Price40.28Jan 13, 2025
Change
00%
Bid30.85
Ask33.15
volume0
Intrest10
Strike
355
355
Last Price1.38Feb 21, 2025
Change
0.4650%
Bid0.87
Ask1.41
volume531
Intrest56
Last Price-
Change
-
Bid28.65
Ask30.3
volume0
Intrest0
Strike
357.5
357.5
Last Price1.4Feb 21, 2025
Change
0.4141.41%
Bid1.28
Ask1.77
volume81
Intrest17
Last Price36.2Feb 21, 2025
Change
1.273.39%
Bid26.85
Ask28.75
volume20
Intrest1
Strike
360
360
Last Price1.9Feb 21, 2025
Change
0.6855.74%
Bid1.75
Ask2.09
volume108
Intrest97
Last Price-
Change
-
Bid24.45
Ask26.3
volume0
Intrest0
Strike
362.5
362.5
Last Price2.3Feb 21, 2025
Change
0.9570.37%
Bid1.91
Ask2.58
volume10
Intrest13
Last Price30.85Feb 20, 2025
Change
00%
Bid22.4
Ask24.45
volume0
Intrest6
Strike
365
365
Last Price2.65Feb 21, 2025
Change
1.38108.66%
Bid2.39
Ask2.94
volume320
Intrest165
Last Price22.83Feb 21, 2025
Change
6.7322.77%
Bid20.65
Ask22.75
volume48
Intrest23
Strike
367.5
367.5
Last Price3.2Feb 21, 2025
Change
1.2160.8%
Bid2.15
Ask4.35
volume36
Intrest37
Last Price20.77Feb 21, 2025
Change
6.5824.06%
Bid18.45
Ask20.45
volume48
Intrest23
Strike
370
370
Last Price3.95Feb 21, 2025
Change
1.883.72%
Bid3.4
Ask3.9
volume211
Intrest296
Last Price26Feb 19, 2025
Change
00%
Bid16.85
Ask18.65
volume0
Intrest1
Strike
372.5
372.5
Last Price4.4Feb 21, 2025
Change
1.7867.94%
Bid3.25
Ask4.8
volume466
Intrest447
Last Price15.41Feb 21, 2025
Change
6.8930.9%
Bid14.95
Ask17
volume8
Intrest3
Strike
375
375
Last Price4.92Feb 21, 2025
Change
1.9364.55%
Bid4.9
Ask5.25
volume157
Intrest308
Last Price19.9Feb 21, 2025
Change
0.140.7%
Bid13.1
Ask15.45
volume1
Intrest1
Strike
377.5
377.5
Last Price6.1Feb 21, 2025
Change
2.4868.51%
Bid5.5
Ask6.15
volume68
Intrest93
Last Price12.38Feb 21, 2025
Change
4.6727.39%
Bid12.1
Ask12.75
volume40
Intrest10
Strike
380
380
Last Price6.97Feb 21, 2025
Change
3.1783.42%
Bid6.35
Ask7
volume199
Intrest882
Last Price10.9Feb 21, 2025
Change
5.3432.88%
Bid10.5
Ask11.3
volume2
Intrest1
Strike
382.5
382.5
Last Price8.25Feb 21, 2025
Change
3.3869.4%
Bid7.1
Ask8.15
volume94
Intrest18
Last Price9.3Feb 21, 2025
Change
5.2936.26%
Bid9.2
Ask9.9
volume118
Intrest27
Strike
385
385
Last Price8.73Feb 21, 2025
Change
3.0553.7%
Bid8.35
Ask9.2
volume1361
Intrest1323
Last Price7.85Feb 21, 2025
Change
4.4836.33%
Bid7.95
Ask8.7
volume365
Intrest6
Strike
387.5
387.5
Last Price10.12Feb 21, 2025
Change
3.8160.38%
Bid9.75
Ask10.8
volume112
Intrest46
Last Price6.93Feb 21, 2025
Change
5.0742.25%
Bid6.9
Ask7.5
volume197
Intrest50
Strike
390
390
Last Price12.06Feb 21, 2025
Change
4.4157.65%
Bid11.15
Ask12.15
volume152
Intrest424
Last Price5.91Feb 21, 2025
Change
3.9840.24%
Bid5.75
Ask6.55
volume85
Intrest125
Strike
392.5
392.5
Last Price13.72Feb 21, 2025
Change
5.1760.47%
Bid12.65
Ask13.5
volume75
Intrest137
Last Price4.75Feb 21, 2025
Change
4.6549.47%
Bid4.85
Ask5.25
volume155
Intrest651
Strike
395
395
Last Price15.29Feb 21, 2025
Change
5.9463.53%
Bid13.8
Ask15.15
volume540
Intrest262
Last Price4.32Feb 21, 2025
Change
3.3343.53%
Bid3.55
Ask4.85
volume56
Intrest114
Strike
397.5
397.5
Last Price15.79Feb 21, 2025
Change
4.9145.13%
Bid15.45
Ask16.8
volume32
Intrest378
Last Price3.55Feb 21, 2025
Change
2.8544.53%
Bid2.91
Ask3.9
volume394
Intrest518
Strike
400
400
Last Price18.65Feb 21, 2025
Change
7.0260.36%
Bid17.6
Ask18.55
volume89
Intrest326
Last Price2.69Feb 21, 2025
Change
2.8151.09%
Bid2.69
Ask3.45
volume164
Intrest99
Strike
402.5
402.5
Last Price19.93Feb 21, 2025
Change
5.1634.94%
Bid19.2
Ask20.85
volume36
Intrest162
Last Price2.33Feb 21, 2025
Change
2.3750.43%
Bid2.22
Ask2.71
volume220
Intrest251
Strike
405
405
Last Price22.8Feb 21, 2025
Change
7.750.99%
Bid21.25
Ask22.6
volume27
Intrest587
Last Price2.16Feb 21, 2025
Change
1.8446%
Bid1.78
Ask2.15
volume511
Intrest105
Strike
407.5
407.5
Last Price24.06Feb 21, 2025
Change
6.4736.78%
Bid22.9
Ask24.95
volume12
Intrest35
Last Price1.57Feb 21, 2025
Change
1.5349.35%
Bid1.46
Ask1.75
volume340
Intrest884
Strike
410
410
Last Price27.05Feb 21, 2025
Change
8.4545.43%
Bid25
Ask26.9
volume32
Intrest839
Last Price1.2Feb 21, 2025
Change
1.5556.36%
Bid1.1
Ask1.49
volume714
Intrest100
Strike
412.5
412.5
Last Price28.57Feb 21, 2025
Change
7.2734.13%
Bid27.15
Ask29.2
volume21
Intrest58
Last Price1.11Feb 21, 2025
Change
1.2252.36%
Bid0.94
Ask1.15
volume200
Intrest507
Strike
415
415
Last Price30.2Feb 21, 2025
Change
7.1631.08%
Bid30.1
Ask33
volume5
Intrest385
Last Price0.75Feb 21, 2025
Change
1.1159.68%
Bid0.74
Ask1.08
volume39
Intrest123
Strike
417.5
417.5
Last Price32.75Feb 21, 2025
Change
13.872.82%
Bid31.9
Ask35.25
volume7
Intrest16
Last Price0.65Feb 21, 2025
Change
0.8857.52%
Bid0.59
Ask0.92
volume298
Intrest918
Strike
420
420
Last Price33.5Feb 21, 2025
Change
6.7825.37%
Bid33.8
Ask37.4
volume6
Intrest84
Last Price0.54Feb 21, 2025
Change
0.6353.85%
Bid0.47
Ask0.64
volume73
Intrest105
Strike
422.5
422.5
Last Price35.39Feb 21, 2025
Change
12.5855.15%
Bid36.45
Ask39.9
volume35
Intrest22
Last Price0.4Feb 21, 2025
Change
0.8367.48%
Bid-
Ask0.92
volume956
Intrest383
Strike
425
425
Last Price34.87Feb 21, 2025
Change
7.1725.88%
Bid39
Ask42.35
volume1
Intrest28
Last Price0.43Feb 21, 2025
Change
0.5556.12%
Bid0.14
Ask1.3
volume5
Intrest82
Strike
427.5
427.5
Last Price42.25Feb 21, 2025
Change
15.1756.02%
Bid41.6
Ask44.8
volume36
Intrest7
Last Price0.4Feb 21, 2025
Change
0.3546.67%
Bid0.16
Ask0.42
volume939
Intrest401
Strike
430
430
Last Price42.66Feb 21, 2025
Change
5.0313.37%
Bid44.05
Ask47.2
volume20
Intrest40
Last Price0.28Feb 21, 2025
Change
0.2648.15%
Bid0.09
Ask0.4
volume37
Intrest78
Strike
432.5
432.5
Last Price40.13Feb 20, 2025
Change
00%
Bid46.4
Ask49.5
volume0
Intrest19
Last Price0.17Feb 21, 2025
Change
0.363.83%
Bid0.07
Ask0.55
volume72
Intrest545
Strike
435
435
Last Price47.59Feb 21, 2025
Change
5.1512.13%
Bid49
Ask52
volume20
Intrest20
Last Price0.15Feb 21, 2025
Change
0.2865.12%
Bid0.07
Ask1.4
volume11
Intrest26
Strike
437.5
437.5
Last Price45.03Feb 20, 2025
Change
00%
Bid51.45
Ask54.5
volume0
Intrest19
Last Price0.12Feb 21, 2025
Change
0.1657.14%
Bid0.05
Ask1.4
volume599
Intrest904
Strike
440
440
Last Price46.82Feb 20, 2025
Change
00%
Bid53.85
Ask57
volume0
Intrest3
Last Price0.12Feb 21, 2025
Change
-
Bid-
Ask1.38
volume60
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid56.35
Ask59.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.1990.48%
Bid0.06
Ask0.6
volume756
Intrest864
Strike
445
445
Last Price50.67Feb 19, 2025
Change
00%
Bid58.85
Ask62
volume0
Intrest0
Last Price0.26Feb 19, 2025
Change
00%
Bid0.03
Ask1.34
volume0
Intrest1
Strike
447.5
447.5
Last Price-
Change
-
Bid61.35
Ask64.5
volume0
Intrest0
Last Price0.09Feb 21, 2025
Change
0.0325%
Bid0.03
Ask0.15
volume17
Intrest349
Strike
450
450
Last Price55.85Feb 19, 2025
Change
00%
Bid63.85
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid66.25
Ask69.5
volume0
Intrest0
Last Price0.08Feb 21, 2025
Change
0.0433.33%
Bid0.02
Ask2.18
volume4
Intrest40
Strike
455
455
Last Price-
Change
-
Bid68.75
Ask72
volume0
Intrest0
Last Price0.83Feb 18, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest2
Strike
457.5
457.5
Last Price-
Change
-
Bid71.4
Ask74.5
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest17
Strike
460
460
Last Price-
Change
-
Bid73.65
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid76.15
Ask79.5
volume0
Intrest0
Last Price0.75Feb 19, 2025
Change
00%
Bid-
Ask2.16
volume0
Intrest31
Strike
465
465
Last Price-
Change
-
Bid78.6
Ask82
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid81.1
Ask84.5
volume0
Intrest0
Last Price0.29Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
470
470
Last Price-
Change
-
Bid83.6
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid86.05
Ask89.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid88.6
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid91.25
Ask94.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
-
Bid-
Ask2.14
volume1
Intrest0
Strike
480
480
Last Price-
Change
-
Bid93.75
Ask97
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid98.85
Ask102
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid103.85
Ask107
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume16
Intrest8
Strike
500
500
Last Price-
Change
-
Bid113.75
Ask117
volume0
Intrest0