$405.72
-4.47-1.09%
al cierre: -
$404.00
-1.72-0.42%
After hour: 4:01 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 Price244.1Nov 11, 2024
Change
00%
Bid241.9
Ask245.15
volume0
Intrest5
Strike
165
165
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Last Price175.91May 13, 2024
Change
00%
Bid236.7
Ask240.2
volume0
Intrest0
Strike
170
170
Last Price0.18Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid232.35
Ask235.15
volume0
Intrest0
Strike
175
175
Last Price0.14Jun 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid227.4
Ask230.2
volume0
Intrest0
Strike
180
180
Last Price0.05Aug 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid222.3
Ask225.2
volume0
Intrest0
Strike
185
185
Last Price0.15Aug 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid216.7
Ask220.1
volume0
Intrest0
Strike
190
190
Last Price0.02Oct 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid212.05
Ask215.2
volume0
Intrest0
Strike
195
195
Last Price0.26Aug 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Last Price177.22Aug 26, 2024
Change
00%
Bid206.9
Ask210.2
volume0
Intrest2
Strike
200
200
Last Price0.1Oct 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price169.36Sep 13, 2024
Change
00%
Bid197.35
Ask200.15
volume0
Intrest0
Strike
210
210
Last Price0.04Sep 25, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Last Price192.05Oct 03, 2024
Change
00%
Bid186.9
Ask190.2
volume0
Intrest1
Strike
220
220
Last Price0.14Sep 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest104
Last Price107.64Apr 24, 2024
Change
00%
Bid176.95
Ask180.2
volume0
Intrest2
Strike
230
230
Last Price1Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Last Price147.18Nov 06, 2024
Change
00%
Bid167.3
Ask170.25
volume0
Intrest4
Strike
240
240
Last Price0.03Nov 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest67
Last Price-
Change
-
Bid161.9
Ask165.25
volume0
Intrest0
Strike
245
245
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price137.22Nov 06, 2024
Change
00%
Bid157
Ask160.25
volume0
Intrest15
Strike
250
250
Last Price0.12Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest198
Last Price-
Change
-
Bid152.45
Ask155.25
volume0
Intrest0
Strike
255
255
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest44
Last Price86.25May 13, 2024
Change
00%
Bid147
Ask150.25
volume0
Intrest2
Strike
260
260
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest162
Last Price-
Change
-
Bid141.85
Ask145.25
volume0
Intrest0
Strike
265
265
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price117.25Nov 06, 2024
Change
00%
Bid137.35
Ask140.25
volume0
Intrest10
Strike
270
270
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1603
Last Price91.82Jul 12, 2024
Change
00%
Bid132.4
Ask135.2
volume0
Intrest30
Strike
275
275
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Last Price94.18Aug 28, 2024
Change
00%
Bid127.55
Ask130.25
volume0
Intrest25
Strike
280
280
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest440
Last Price76.35Aug 14, 2024
Change
00%
Bid121.95
Ask125.25
volume0
Intrest9
Strike
285
285
Last Price0.01Nov 14, 2024
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest208
Last Price124.73Oct 09, 2024
Change
00%
Bid117.3
Ask120.25
volume0
Intrest29
Strike
290
290
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest250
Last Price76.44Sep 03, 2024
Change
00%
Bid112.55
Ask115.25
volume0
Intrest24
Strike
295
295
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest375
Last Price109.36Nov 12, 2024
Change
00%
Bid106.75
Ask110.15
volume0
Intrest94
Strike
300
300
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1770
Last Price104.74Nov 14, 2024
Change
4.74.7%
Bid102.6
Ask105.25
volume8
Intrest61
Strike
305
305
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest195
Last Price91.01Oct 22, 2024
Change
00%
Bid96.9
Ask100.25
volume0
Intrest70
Strike
310
310
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest452
Last Price95.54Nov 14, 2024
Change
6.697.53%
Bid91.9
Ask95.25
volume1
Intrest114
Strike
315
315
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest714
Last Price89.39Nov 14, 2024
Change
6.027.22%
Bid87.3
Ask90.25
volume5
Intrest83
Strike
320
320
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest600
Last Price84.17Nov 13, 2024
Change
00%
Bid82.15
Ask85.25
volume0
Intrest90
Strike
325
325
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest260
Last Price-
Change
-
Bid79.45
Ask82.75
volume0
Intrest0
Strike
327.5
327.5
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.96
volume0
Intrest47
Last Price78.02Nov 14, 2024
Change
2.242.79%
Bid77
Ask79.9
volume1
Intrest565
Strike
330
330
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest699
Last Price-
Change
-
Bid74.45
Ask77.7
volume0
Intrest0
Strike
332.5
332.5
Last Price0.13Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price75.3Nov 13, 2024
Change
00%
Bid71.65
Ask75.3
volume0
Intrest120
Strike
335
335
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest762
Last Price-
Change
-
Bid70.05
Ask72.8
volume0
Intrest0
Strike
337.5
337.5
Last Price0.64Nov 06, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price69.2Nov 13, 2024
Change
00%
Bid67.4
Ask70.3
volume0
Intrest168
Strike
340
340
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume1
Intrest1323
Last Price-
Change
-
Bid64.45
Ask67.8
volume0
Intrest0
Strike
342.5
342.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest110
Last Price64.5Nov 14, 2024
Change
1.72.57%
Bid61.75
Ask65.25
volume1
Intrest181
Strike
345
345
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest786
Last Price-
Change
-
Bid60
Ask62.8
volume0
Intrest0
Strike
347.5
347.5
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest54
Last Price59.25Nov 14, 2024
Change
0.10.17%
Bid57.5
Ask60.25
volume23
Intrest587
Strike
350
350
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.02
volume4
Intrest1633
Last Price-
Change
-
Bid54.5
Ask57.8
volume0
Intrest0
Strike
352.5
352.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Last Price54.3Nov 14, 2024
Change
1.252.25%
Bid53
Ask54.3
volume6
Intrest266
Strike
355
355
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest852
Last Price-
Change
-
Bid49.65
Ask52.75
volume0
Intrest0
Strike
357.5
357.5
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest22
Last Price51.95Nov 14, 2024
Change
1.63.18%
Bid47.2
Ask50.25
volume5
Intrest1086
Strike
360
360
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume143
Intrest1425
Last Price-
Change
-
Bid44.6
Ask47.25
volume0
Intrest0
Strike
362.5
362.5
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Last Price45.47Nov 14, 2024
Change
1.082.43%
Bid41.95
Ask45.25
volume3
Intrest447
Strike
365
365
Last Price0.02Nov 14, 2024
Change
00%
Bid0.01
Ask0.16
volume2
Intrest731
Last Price-
Change
-
Bid39.9
Ask42.65
volume0
Intrest0
Strike
367.5
367.5
Last Price0.03Nov 14, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume1
Intrest142
Last Price39.34Nov 14, 2024
Change
1.162.86%
Bid38.15
Ask39.55
volume8
Intrest1512
Strike
370
370
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid0.02
Ask0.03
volume177
Intrest1561
Last Price37.94Nov 13, 2024
Change
00%
Bid35.1
Ask37.8
volume0
Intrest8
Strike
372.5
372.5
Last Price0.03Nov 14, 2024
Change
0.0125%
Bid0.02
Ask0.12
volume2
Intrest142
Last Price34.51Nov 14, 2024
Change
0.712.1%
Bid32.55
Ask35.25
volume13
Intrest829
Strike
375
375
Last Price0.03Nov 14, 2024
Change
0.0125%
Bid0.02
Ask0.04
volume40
Intrest2103
Last Price30.51Nov 11, 2024
Change
00%
Bid29.65
Ask32.8
volume0
Intrest3
Strike
377.5
377.5
Last Price0.33Nov 14, 2024
Change
0.27450%
Bid0.01
Ask0.25
volume5
Intrest301
Last Price29.22Nov 14, 2024
Change
1.976.32%
Bid27.3
Ask30.35
volume14
Intrest866
Strike
380
380
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid0.03
Ask0.04
volume31
Intrest1941
Last Price27.73Nov 13, 2024
Change
00%
Bid24.6
Ask27.75
volume0
Intrest24
Strike
382.5
382.5
Last Price0.03Nov 14, 2024
Change
0.0125%
Bid0.02
Ask0.06
volume12
Intrest506
Last Price24.3Nov 14, 2024
Change
0.080.33%
Bid22.75
Ask24.95
volume6
Intrest564
Strike
385
385
Last Price0.05Nov 14, 2024
Change
00%
Bid0.03
Ask0.06
volume110
Intrest1743
Last Price23.02Nov 13, 2024
Change
00%
Bid19.65
Ask22.85
volume0
Intrest35
Strike
387.5
387.5
Last Price0.08Nov 14, 2024
Change
0.0114.29%
Bid0.05
Ask0.08
volume17
Intrest1145
Last Price19.27Nov 14, 2024
Change
2.19.83%
Bid17.7
Ask19.55
volume11
Intrest1554
Strike
390
390
Last Price0.08Nov 14, 2024
Change
00%
Bid0.05
Ask0.08
volume101
Intrest8873
Last Price15.64Nov 12, 2024
Change
00%
Bid14.6
Ask17.9
volume0
Intrest74
Strike
392.5
392.5
Last Price0.05Nov 14, 2024
Change
0.0337.5%
Bid0.05
Ask0.1
volume23
Intrest1057
Last Price15.2Nov 14, 2024
Change
1.257.6%
Bid12.55
Ask15.35
volume14
Intrest693
Strike
395
395
Last Price0.15Nov 14, 2024
Change
00%
Bid0.1
Ask0.15
volume260
Intrest1821
Last Price11.5Nov 14, 2024
Change
1.239.66%
Bid10.2
Ask12
volume3
Intrest225
Strike
397.5
397.5
Last Price0.22Nov 14, 2024
Change
0.0315.79%
Bid0.16
Ask0.22
volume178
Intrest1222
Last Price8.94Nov 14, 2024
Change
1.8517.15%
Bid8.45
Ask9.2
volume139
Intrest1233
Strike
400
400
Last Price0.3Nov 14, 2024
Change
0.0514.29%
Bid0.28
Ask0.36
volume350
Intrest2622
Last Price7.35Nov 14, 2024
Change
1.516.95%
Bid6.3
Ask7.05
volume11
Intrest439
Strike
402.5
402.5
Last Price0.5Nov 14, 2024
Change
0.0511.11%
Bid0.42
Ask0.63
volume439
Intrest1116
Last Price4.66Nov 14, 2024
Change
1.8428.31%
Bid4.35
Ask4.9
volume114
Intrest1189
Strike
405
405
Last Price1.12Nov 14, 2024
Change
0.1414.29%
Bid0.97
Ask1.14
volume464
Intrest982
Last Price2.84Nov 14, 2024
Change
1.6136.18%
Bid2.58
Ask3.6
volume152
Intrest786
Strike
407.5
407.5
Last Price2Nov 14, 2024
Change
0.2514.29%
Bid1.7
Ask2.01
volume250
Intrest440
Last Price1.67Nov 14, 2024
Change
1.5347.81%
Bid1.26
Ask1.81
volume389
Intrest2592
Strike
410
410
Last Price3.14Nov 14, 2024
Change
0.4215.44%
Bid2.91
Ask3.3
volume99
Intrest916
Last Price0.84Nov 14, 2024
Change
1.2159.02%
Bid0.75
Ask1.21
volume229
Intrest614
Strike
412.5
412.5
Last Price3.1Nov 14, 2024
Change
0.7820.1%
Bid4.2
Ask5.65
volume4
Intrest121
Last Price0.44Nov 14, 2024
Change
0.7563.03%
Bid0.36
Ask0.48
volume1250
Intrest2999
Strike
415
415
Last Price6.2Nov 14, 2024
Change
0.916.98%
Bid6.45
Ask7.6
volume17
Intrest561
Last Price0.25Nov 14, 2024
Change
0.4564.29%
Bid0.17
Ask0.27
volume309
Intrest583
Strike
417.5
417.5
Last Price11.5Nov 14, 2024
Change
3.7548.39%
Bid7.85
Ask10
volume7
Intrest46
Last Price0.12Nov 14, 2024
Change
0.2870%
Bid0.1
Ask0.15
volume1281
Intrest7872
Strike
420
420
Last Price11.34Nov 14, 2024
Change
1.5415.71%
Bid10.25
Ask12.95
volume32
Intrest436
Last Price0.09Nov 14, 2024
Change
0.1866.67%
Bid0.05
Ask0.14
volume36
Intrest2111
Strike
422.5
422.5
Last Price11.28Nov 13, 2024
Change
00%
Bid12.5
Ask15.05
volume0
Intrest87
Last Price0.05Nov 14, 2024
Change
0.0758.33%
Bid0.03
Ask0.07
volume297
Intrest1950
Strike
425
425
Last Price20Nov 12, 2024
Change
00%
Bid14.95
Ask17.8
volume0
Intrest30
Last Price0.05Nov 14, 2024
Change
0.0654.55%
Bid0.02
Ask0.05
volume134
Intrest287
Strike
427.5
427.5
Last Price20.52Nov 12, 2024
Change
00%
Bid17.4
Ask20
volume0
Intrest1
Last Price0.02Nov 14, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume666
Intrest3476
Strike
430
430
Last Price23Nov 14, 2024
Change
29.52%
Bid20.05
Ask22.9
volume1
Intrest3
Last Price0.01Nov 14, 2024
Change
0.0583.33%
Bid0.01
Ask0.03
volume11
Intrest315
Strike
432.5
432.5
Last Price24.13Nov 13, 2024
Change
00%
Bid22.35
Ask25.65
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid-
Ask0.03
volume46
Intrest2124
Strike
435
435
Last Price29.68Nov 08, 2024
Change
00%
Bid24.85
Ask27.8
volume0
Intrest2
Last Price0.01Nov 14, 2024
Change
0.0480%
Bid-
Ask0.02
volume11
Intrest388
Strike
437.5
437.5
Last Price-
Change
-
Bid27.4
Ask30.45
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid0.01
Ask0.03
volume21
Intrest2596
Strike
440
440
Last Price45.2Nov 04, 2024
Change
00%
Bid30.2
Ask33
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest259
Strike
442.5
442.5
Last Price-
Change
-
Bid32.65
Ask35.6
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume88
Intrest447
Strike
445
445
Last Price30.5Oct 16, 2024
Change
00%
Bid34.9
Ask38
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Strike
447.5
447.5
Last Price-
Change
-
Bid37.35
Ask40.6
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume96
Intrest1162
Strike
450
450
Last Price41.7Oct 21, 2024
Change
00%
Bid39.9
Ask42.9
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume9
Intrest124
Strike
452.5
452.5
Last Price-
Change
-
Bid42.35
Ask45.55
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest716
Strike
455
455
Last Price-
Change
-
Bid44.85
Ask48
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Strike
457.5
457.5
Last Price-
Change
-
Bid47.35
Ask50.45
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest779
Strike
460
460
Last Price-
Change
-
Bid49.9
Ask53.25
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest216
Strike
465
465
Last Price136.72Jun 03, 2024
Change
00%
Bid54.85
Ask57.8
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest591
Strike
470
470
Last Price141.74Jun 03, 2024
Change
00%
Bid59.9
Ask62.95
volume0
Intrest0
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest187
Strike
475
475
Last Price-
Change
-
Bid64.85
Ask68.8
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest116
Strike
480
480
Last Price-
Change
-
Bid69.9
Ask73.6
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest12
Strike
485
485
Last Price-
Change
-
Bid74.85
Ask78.8
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Strike
490
490
Last Price-
Change
-
Bid79.85
Ask83.3
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest178
Strike
500
500
Last Price-
Change
-
Bid89.85
Ask93.8
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest163
Strike
520
520
Last Price151.97Aug 29, 2024
Change
00%
Bid109.85
Ask113.5
volume0
Intrest0
Last Price0.29Oct 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
540
540
Last Price172.93Aug 30, 2024
Change
00%
Bid129.9
Ask132.8
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Strike
560
560
Last Price174.14Sep 17, 2024
Change
00%
Bid149.85
Ask153.8
volume0
Intrest0