$392.60
7.581.97%
al cierre: -
$392.61
0.01000.00%
After hour: Dec 20, 6:59 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
-
Bid180.5
Ask184.3
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid175.5
Ask179.3
volume0
Intrest0
Strike
215
215
Last Price0.12Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid170.5
Ask174.3
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid165.5
Ask169.25
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid160.5
Ask164.2
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid155.5
Ask158.95
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid150.5
Ask154.1
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid145.5
Ask149.3
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid140.5
Ask144
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid135.5
Ask139.25
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid130.5
Ask134
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid125.5
Ask129
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid120.5
Ask124
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid115.5
Ask119
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid110.5
Ask114.1
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid105.5
Ask109
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid100.5
Ask104
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid95.5
Ask99.05
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid90.5
Ask94.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid85.5
Ask89.5
volume0
Intrest0
Strike
305
305
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid80.5
Ask84.3
volume0
Intrest0
Strike
310
310
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest102
Last Price-
Change
-
Bid75.5
Ask79.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price105.7Nov 26, 2024
Change
00%
Bid70.5
Ask74.25
volume0
Intrest0
Strike
320
320
Last Price0.48Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid65.5
Ask69.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price101.6Nov 26, 2024
Change
00%
Bid60.5
Ask64.2
volume0
Intrest0
Strike
330
330
Last Price0.12Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid58.05
Ask61.7
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid55.5
Ask59.05
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid53
Ask56.7
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask54.15
volume0
Intrest0
Strike
340
340
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid48
Ask51.75
volume0
Intrest0
Strike
342.5
342.5
Last Price0.07Dec 20, 2024
Change
-
Bid0.01
Ask0.24
volume2
Intrest0
Last Price-
Change
-
Bid45.5
Ask49.15
volume0
Intrest0
Strike
345
345
Last Price0.19Dec 19, 2024
Change
00%
Bid-
Ask2.19
volume0
Intrest1251
Last Price-
Change
-
Bid43
Ask46.8
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid0.01
Ask2.2
volume0
Intrest0
Last Price59.77Nov 13, 2024
Change
00%
Bid40.5
Ask44.15
volume0
Intrest0
Strike
350
350
Last Price0.1Dec 20, 2024
Change
0.375%
Bid0.01
Ask0.46
volume4
Intrest1278
Last Price-
Change
-
Bid38
Ask42
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid0.02
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask39.3
volume0
Intrest0
Strike
355
355
Last Price0.1Dec 17, 2024
Change
00%
Bid0.03
Ask0.24
volume0
Intrest22
Last Price-
Change
-
Bid33
Ask36.65
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid0.07
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask34.5
volume0
Intrest0
Strike
360
360
Last Price0.15Dec 20, 2024
Change
0.4775.81%
Bid0.12
Ask0.44
volume1
Intrest118
Last Price-
Change
-
Bid28.05
Ask32.05
volume0
Intrest0
Strike
362.5
362.5
Last Price0.51Dec 19, 2024
Change
00%
Bid0.06
Ask0.4
volume0
Intrest20
Last Price61.5Nov 26, 2024
Change
00%
Bid25.55
Ask29.8
volume0
Intrest0
Strike
365
365
Last Price0.48Dec 19, 2024
Change
00%
Bid0.08
Ask0.39
volume0
Intrest76
Last Price-
Change
-
Bid23.1
Ask26.45
volume0
Intrest0
Strike
367.5
367.5
Last Price0.18Dec 20, 2024
Change
0.362.5%
Bid0.09
Ask0.51
volume4
Intrest1
Last Price-
Change
-
Bid21
Ask24.1
volume0
Intrest0
Strike
370
370
Last Price0.27Dec 20, 2024
Change
0.9778.23%
Bid0.11
Ask0.33
volume20
Intrest145
Last Price-
Change
-
Bid18.5
Ask21.6
volume0
Intrest0
Strike
372.5
372.5
Last Price0.44Dec 20, 2024
Change
1.1472.15%
Bid0.16
Ask0.36
volume6
Intrest12
Last Price-
Change
-
Bid16
Ask19.3
volume0
Intrest0
Strike
375
375
Last Price0.5Dec 20, 2024
Change
1.3372.68%
Bid0.28
Ask0.45
volume15
Intrest118
Last Price11.9Dec 20, 2024
Change
-
Bid14.55
Ask16.85
volume6
Intrest0
Strike
377.5
377.5
Last Price0.61Dec 20, 2024
Change
1.3268.39%
Bid0.23
Ask0.61
volume45
Intrest15
Last Price9.2Dec 20, 2024
Change
0.22.22%
Bid12.4
Ask14.4
volume24
Intrest10
Strike
380
380
Last Price0.89Dec 20, 2024
Change
2.1170.33%
Bid0.16
Ask0.8
volume46
Intrest241
Last Price10.6Dec 19, 2024
Change
00%
Bid10.2
Ask12.9
volume0
Intrest2
Strike
382.5
382.5
Last Price1.1Dec 20, 2024
Change
2.771.05%
Bid0.75
Ask1.1
volume63
Intrest49
Last Price8.3Dec 20, 2024
Change
1.522.06%
Bid8.5
Ask10.4
volume17
Intrest35
Strike
385
385
Last Price1.58Dec 20, 2024
Change
2.5261.46%
Bid1.3
Ask1.58
volume80
Intrest310
Last Price6.1Dec 20, 2024
Change
1.122%
Bid6.7
Ask7.7
volume48
Intrest62
Strike
387.5
387.5
Last Price2.66Dec 20, 2024
Change
2.5949.33%
Bid1.58
Ask2.27
volume28
Intrest55
Last Price5.22Dec 20, 2024
Change
1.2230.5%
Bid4.75
Ask6
volume178
Intrest476
Strike
390
390
Last Price3.1Dec 20, 2024
Change
5.0561.96%
Bid2.44
Ask2.98
volume183
Intrest775
Last Price3.7Dec 20, 2024
Change
0.8529.82%
Bid3.7
Ask4.4
volume109
Intrest22
Strike
392.5
392.5
Last Price4.71Dec 20, 2024
Change
1.8227.87%
Bid3.15
Ask4.15
volume15
Intrest60
Last Price2.45Dec 20, 2024
Change
0.052.08%
Bid2.56
Ask3.05
volume172
Intrest35
Strike
395
395
Last Price5.66Dec 20, 2024
Change
4.544.29%
Bid3.6
Ask5.65
volume46
Intrest850
Last Price1.53Dec 20, 2024
Change
0.148.38%
Bid1.54
Ask2.17
volume37
Intrest25
Strike
397.5
397.5
Last Price7.4Dec 20, 2024
Change
2.9228.29%
Bid5.55
Ask7.4
volume45
Intrest32
Last Price1.2Dec 20, 2024
Change
0.1514.29%
Bid1
Ask1.49
volume238
Intrest104
Strike
400
400
Last Price9.4Dec 20, 2024
Change
5.637.33%
Bid8.2
Ask9.65
volume75
Intrest501
Last Price0.68Dec 20, 2024
Change
0.6448.48%
Bid0.44
Ask0.94
volume133
Intrest30
Strike
402.5
402.5
Last Price11.16Dec 20, 2024
Change
2.8420.29%
Bid9.65
Ask11.5
volume7
Intrest30
Last Price0.49Dec 20, 2024
Change
0.1118.33%
Bid0.33
Ask0.65
volume1303
Intrest185
Strike
405
405
Last Price13.78Dec 20, 2024
Change
6.2231.1%
Bid11.5
Ask14.65
volume23
Intrest311
Last Price0.45Dec 20, 2024
Change
0.037.14%
Bid0.19
Ask0.32
volume6
Intrest72
Strike
407.5
407.5
Last Price16.5Dec 20, 2024
Change
5.3324.42%
Bid14.1
Ask17.15
volume5
Intrest32
Last Price0.15Dec 20, 2024
Change
0.1753.13%
Bid0.11
Ask0.29
volume276
Intrest1296
Strike
410
410
Last Price17.86Dec 20, 2024
Change
5.5923.84%
Bid16.45
Ask19.6
volume14
Intrest28
Last Price0.17Dec 20, 2024
Change
0.0315%
Bid0.03
Ask0.22
volume23
Intrest324
Strike
412.5
412.5
Last Price26.21Dec 20, 2024
Change
5.8128.48%
Bid18.95
Ask22.5
volume2
Intrest3
Last Price0.06Dec 20, 2024
Change
0.0960%
Bid0.02
Ask0.35
volume30
Intrest173
Strike
415
415
Last Price23.4Dec 20, 2024
Change
4.616.43%
Bid21.15
Ask24.6
volume210
Intrest28
Last Price0.06Dec 20, 2024
Change
0.0225%
Bid0.03
Ask0.26
volume25
Intrest228
Strike
417.5
417.5
Last Price24.5Dec 20, 2024
Change
2.8213.01%
Bid24.25
Ask27.25
volume78
Intrest31
Last Price0.04Dec 20, 2024
Change
0.0555.56%
Bid-
Ask0.25
volume20
Intrest425
Strike
420
420
Last Price27Dec 20, 2024
Change
7.2521.17%
Bid26.9
Ask29.5
volume78
Intrest356
Last Price0.07Dec 20, 2024
Change
0.0646.15%
Bid-
Ask0.2
volume7
Intrest51
Strike
422.5
422.5
Last Price33.2Dec 19, 2024
Change
00%
Bid28.85
Ask32.45
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0466.67%
Bid-
Ask0.45
volume12
Intrest245
Strike
425
425
Last Price36.07Dec 19, 2024
Change
00%
Bid31.15
Ask34.75
volume0
Intrest1
Last Price0.03Dec 20, 2024
Change
0.1482.35%
Bid-
Ask0.24
volume8
Intrest47
Strike
427.5
427.5
Last Price20.19Dec 18, 2024
Change
00%
Bid33.85
Ask36.8
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.22
volume105
Intrest401
Strike
430
430
Last Price44.6Dec 19, 2024
Change
00%
Bid36.1
Ask39.75
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0861.54%
Bid-
Ask0.41
volume1
Intrest42
Strike
432.5
432.5
Last Price10.5Dec 10, 2024
Change
00%
Bid38.35
Ask42.5
volume0
Intrest0
Last Price0.26Dec 20, 2024
Change
0.1840.91%
Bid-
Ask0.35
volume7
Intrest134
Strike
435
435
Last Price46.8Dec 19, 2024
Change
00%
Bid41.1
Ask45
volume0
Intrest0
Last Price0.12Dec 18, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest8
Strike
437.5
437.5
Last Price-
Change
-
Bid43.65
Ask47.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.396.77%
Bid-
Ask1.19
volume1
Intrest215
Strike
440
440
Last Price49.15Dec 20, 2024
Change
1.553.06%
Bid46.15
Ask49.75
volume160
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask2.03
volume0
Intrest14
Strike
442.5
442.5
Last Price-
Change
-
Bid48.35
Ask52.5
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask1
volume0
Intrest197
Strike
445
445
Last Price36.85Nov 13, 2024
Change
00%
Bid50.9
Ask55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.5298.11%
Bid-
Ask1.27
volume11
Intrest12
Strike
447.5
447.5
Last Price-
Change
-
Bid53.4
Ask57.5
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0770%
Bid-
Ask0.23
volume47
Intrest232
Strike
450
450
Last Price31.85Dec 12, 2024
Change
00%
Bid55.85
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid58.65
Ask62.5
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask1.27
volume10
Intrest36
Strike
455
455
Last Price-
Change
-
Bid60.75
Ask65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid63.8
Ask67.35
volume0
Intrest0
Last Price0.68Dec 06, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
460
460
Last Price-
Change
-
Bid66.15
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid68.8
Ask72.5
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest57
Strike
465
465
Last Price-
Change
-
Bid70.7
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid73.8
Ask77.5
volume0
Intrest0
Last Price1Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
470
470
Last Price60.8Nov 13, 2024
Change
00%
Bid75.95
Ask80
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid78.8
Ask82.45
volume0
Intrest0
Last Price0.45Nov 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
475
475
Last Price-
Change
-
Bid81.2
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid83.65
Ask87.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid86.3
Ask90
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid88.8
Ask92.5
volume0
Intrest0
Last Price0.3Nov 11, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid91.3
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
490
490
Last Price63.16Nov 27, 2024
Change
00%
Bid96.25
Ask99.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
495
495
Last Price68.18Nov 27, 2024
Change
00%
Bid101.2
Ask105
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid106.15
Ask110
volume0
Intrest0