$370.89
5.371.47%
In chiusura: -
$358.79
-12.10-3.26%
After hour: 7:47 PM EDT
Comments
Loading...
Home Depot (NYSE:HD) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Home Depot a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid149.8
Ask153.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid139.9
Ask143.1
volume0
Intrest0
Strike
230
230
Last Price0.22Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid129.8
Ask133.1
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid119.85
Ask123.05
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid114.95
Ask118.1
volume0
Intrest0
Strike
255
255
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest2
Last Price-
Change
-
Bid109.95
Ask113.15
volume0
Intrest0
Strike
260
260
Last Price0.12Mar 26, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest1
Last Price-
Change
-
Bid104.95
Ask108.15
volume0
Intrest0
Strike
265
265
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest1
Last Price-
Change
-
Bid99.9
Ask103.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid94.9
Ask98.2
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid89.9
Ask93.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid84.85
Ask87.5
volume0
Intrest0
Strike
285
285
Last Price0.12Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid79.9
Ask83.15
volume0
Intrest0
Strike
290
290
Last Price0.55Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid74.9
Ask77.5
volume0
Intrest0
Strike
295
295
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest79
Last Price-
Change
-
Bid72.4
Ask75.65
volume0
Intrest0
Strike
297.5
297.5
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid70
Ask73.15
volume0
Intrest0
Strike
300
300
Last Price0.01Apr 02, 2025
Change
0.0480%
Bid-
Ask0.1
volume2
Intrest91
Last Price-
Change
-
Bid67.45
Ask70.4
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid64.9
Ask68.2
volume0
Intrest0
Strike
305
305
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Last Price-
Change
-
Bid62.4
Ask65.65
volume0
Intrest0
Strike
307.5
307.5
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest1
Last Price48.65Mar 28, 2025
Change
00%
Bid59.9
Ask63.15
volume0
Intrest1
Strike
310
310
Last Price0.01Apr 02, 2025
Change
0.0480%
Bid-
Ask0.24
volume1
Intrest10
Last Price-
Change
-
Bid57.45
Ask60.65
volume0
Intrest0
Strike
312.5
312.5
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Last Price-
Change
-
Bid54.9
Ask58.2
volume0
Intrest0
Strike
315
315
Last Price0.1Apr 02, 2025
Change
0.05100%
Bid-
Ask0.1
volume3
Intrest176
Last Price-
Change
-
Bid52.4
Ask55.7
volume0
Intrest0
Strike
317.5
317.5
Last Price0.18Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price35Mar 17, 2025
Change
00%
Bid49.95
Ask53.2
volume0
Intrest0
Strike
320
320
Last Price0.1Apr 02, 2025
Change
0.0466.67%
Bid-
Ask0.1
volume1
Intrest38
Last Price-
Change
-
Bid47.45
Ask50.7
volume0
Intrest0
Strike
322.5
322.5
Last Price0.1Mar 31, 2025
Change
00%
Bid0.01
Ask0.47
volume0
Intrest7
Last Price37.78Mar 25, 2025
Change
00%
Bid44.95
Ask47.45
volume0
Intrest1
Strike
325
325
Last Price0.05Apr 02, 2025
Change
0.166.67%
Bid0.01
Ask0.16
volume9
Intrest136
Last Price-
Change
-
Bid42.45
Ask45.75
volume0
Intrest0
Strike
327.5
327.5
Last Price0.1Apr 01, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest39
Last Price32.85Mar 25, 2025
Change
00%
Bid39.95
Ask43.15
volume0
Intrest1
Strike
330
330
Last Price0.06Apr 02, 2025
Change
0.0545.45%
Bid0.03
Ask0.43
volume11
Intrest129
Last Price-
Change
-
Bid37.5
Ask40.75
volume0
Intrest0
Strike
332.5
332.5
Last Price0.14Apr 01, 2025
Change
00%
Bid0.02
Ask0.5
volume0
Intrest22
Last Price31.07Apr 02, 2025
Change
8.2936.39%
Bid35
Ask38.25
volume2
Intrest5
Strike
335
335
Last Price0.1Apr 02, 2025
Change
0.4882.76%
Bid0.01
Ask0.51
volume1
Intrest195
Last Price-
Change
-
Bid32.5
Ask35.7
volume0
Intrest0
Strike
337.5
337.5
Last Price0.17Apr 02, 2025
Change
0.0315%
Bid0.02
Ask0.16
volume2
Intrest45
Last Price26.3Apr 02, 2025
Change
2.29.13%
Bid29.75
Ask33.05
volume25
Intrest20
Strike
340
340
Last Price0.15Apr 02, 2025
Change
0.140%
Bid0.12
Ask0.21
volume43
Intrest170
Last Price-
Change
-
Bid27.55
Ask30.9
volume0
Intrest0
Strike
342.5
342.5
Last Price0.2Apr 02, 2025
Change
0.1237.5%
Bid0.07
Ask0.72
volume5
Intrest131
Last Price21.4Apr 02, 2025
Change
1.517.59%
Bid25.1
Ask28.15
volume25
Intrest49
Strike
345
345
Last Price0.22Apr 02, 2025
Change
0.1642.11%
Bid0.17
Ask0.24
volume42
Intrest227
Last Price9.85Mar 21, 2025
Change
00%
Bid22.85
Ask25.95
volume0
Intrest11
Strike
347.5
347.5
Last Price0.31Apr 02, 2025
Change
0.2241.51%
Bid0.11
Ask0.8
volume22
Intrest108
Last Price22.15Apr 02, 2025
Change
6.5541.99%
Bid20.35
Ask23.55
volume9
Intrest156
Strike
350
350
Last Price0.31Apr 02, 2025
Change
0.3955.71%
Bid0.32
Ask0.36
volume408
Intrest1304
Last Price14.27Apr 01, 2025
Change
00%
Bid17.85
Ask21.1
volume0
Intrest248
Strike
352.5
352.5
Last Price0.44Apr 02, 2025
Change
0.6459.26%
Bid0.4
Ask0.53
volume7
Intrest224
Last Price16.95Apr 02, 2025
Change
4.8339.85%
Bid15.65
Ask18.8
volume3
Intrest113
Strike
355
355
Last Price0.6Apr 02, 2025
Change
0.857.14%
Bid0.57
Ask0.65
volume246
Intrest301
Last Price14.52Apr 02, 2025
Change
3.6633.7%
Bid13.85
Ask15.05
volume4
Intrest76
Strike
357.5
357.5
Last Price0.76Apr 02, 2025
Change
1.2762.56%
Bid0.78
Ask0.99
volume80
Intrest258
Last Price12.65Apr 02, 2025
Change
5.0566.45%
Bid11.1
Ask12.5
volume31
Intrest445
Strike
360
360
Last Price1.06Apr 02, 2025
Change
1.6761.17%
Bid1.06
Ask1.36
volume73
Intrest284
Last Price9.87Apr 02, 2025
Change
3.8764.5%
Bid10
Ask10.45
volume476
Intrest636
Strike
362.5
362.5
Last Price1.52Apr 02, 2025
Change
2.0357.18%
Bid1.45
Ask1.85
volume46
Intrest234
Last Price8.7Apr 02, 2025
Change
4.1189.54%
Bid8.1
Ask8.55
volume179
Intrest440
Strike
365
365
Last Price2.02Apr 02, 2025
Change
2.2452.58%
Bid1.9
Ask2.47
volume278
Intrest277
Last Price6.76Apr 02, 2025
Change
3.43103%
Bid6.4
Ask6.75
volume242
Intrest442
Strike
367.5
367.5
Last Price2.82Apr 02, 2025
Change
1.9340.63%
Bid2.44
Ask3.4
volume77
Intrest147
Last Price5.3Apr 02, 2025
Change
3.1140.91%
Bid4.65
Ask5.2
volume331
Intrest455
Strike
370
370
Last Price3.9Apr 02, 2025
Change
3.245.07%
Bid3.75
Ask4.8
volume170
Intrest108
Last Price4.04Apr 02, 2025
Change
2.14112.63%
Bid3.65
Ask3.9
volume610
Intrest263
Strike
372.5
372.5
Last Price5Apr 02, 2025
Change
2.8736.47%
Bid4.95
Ask5.95
volume14
Intrest21
Last Price3Apr 02, 2025
Change
1.97191.26%
Bid2.45
Ask2.89
volume104
Intrest689
Strike
375
375
Last Price6.7Apr 02, 2025
Change
3.5134.38%
Bid6.4
Ask6.95
volume32
Intrest60
Last Price1.8Apr 02, 2025
Change
1.21205.08%
Bid1.77
Ask2.21
volume57
Intrest94
Strike
377.5
377.5
Last Price11.65Mar 31, 2025
Change
00%
Bid7.75
Ask8.65
volume0
Intrest22
Last Price1.35Apr 02, 2025
Change
0.94229.27%
Bid1.18
Ask1.35
volume2810
Intrest609
Strike
380
380
Last Price9.55Apr 02, 2025
Change
7.1242.71%
Bid9.75
Ask10.4
volume2
Intrest99
Last Price0.82Apr 02, 2025
Change
0.58241.67%
Bid0.69
Ask0.85
volume1119
Intrest178
Strike
382.5
382.5
Last Price-
Change
-
Bid11.7
Ask12.75
volume0
Intrest0
Last Price0.57Apr 02, 2025
Change
0.39216.67%
Bid0.48
Ask0.58
volume1521
Intrest182
Strike
385
385
Last Price22.08Mar 25, 2025
Change
00%
Bid13.75
Ask15.6
volume0
Intrest8
Last Price0.35Apr 02, 2025
Change
0.18105.88%
Bid0.31
Ask0.36
volume659
Intrest133
Strike
387.5
387.5
Last Price-
Change
-
Bid14.75
Ask17.6
volume0
Intrest0
Last Price0.23Apr 02, 2025
Change
0.176.92%
Bid0.19
Ask0.25
volume17
Intrest95
Strike
390
390
Last Price22.91Apr 02, 2025
Change
8.5927.27%
Bid17.55
Ask19.85
volume1
Intrest2
Last Price0.01Apr 02, 2025
Change
0.190.91%
Bid0.01
Ask0.66
volume1
Intrest3
Strike
392.5
392.5
Last Price-
Change
-
Bid19.6
Ask22.8
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
0.1676.19%
Bid0.05
Ask0.2
volume1
Intrest76
Strike
395
395
Last Price33.67Mar 24, 2025
Change
00%
Bid22.45
Ask24.75
volume0
Intrest0
Last Price0.06Apr 02, 2025
Change
0.0114.29%
Bid0.04
Ask0.1
volume21
Intrest20
Strike
397.5
397.5
Last Price36.2Mar 24, 2025
Change
00%
Bid24.5
Ask27.75
volume0
Intrest0
Last Price0.07Apr 02, 2025
Change
0.0116.67%
Bid0.01
Ask0.08
volume28
Intrest132
Strike
400
400
Last Price38.43Mar 24, 2025
Change
00%
Bid26.95
Ask30.25
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
00%
Bid0.02
Ask1.1
volume0
Intrest1
Strike
402.5
402.5
Last Price-
Change
-
Bid29.5
Ask32.75
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
0.0125%
Bid0.01
Ask0.75
volume1
Intrest174
Strike
405
405
Last Price32.99Mar 07, 2025
Change
00%
Bid31.95
Ask35.25
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.1
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid34.45
Ask37.7
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume4
Intrest152
Strike
410
410
Last Price-
Change
-
Bid36.95
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.63
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid39.95
Ask42.8
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest51
Strike
415
415
Last Price67.25Mar 13, 2025
Change
00%
Bid42.2
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid44.45
Ask47.8
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.04
volume2
Intrest32
Strike
420
420
Last Price-
Change
-
Bid46.95
Ask50.3
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest35
Strike
425
425
Last Price-
Change
-
Bid52.05
Ask55.25
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
0.03150%
Bid-
Ask0.1
volume1
Intrest895
Strike
430
430
Last Price59.4Mar 07, 2025
Change
00%
Bid57
Ask60.3
volume0
Intrest0
Last Price2.89Feb 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
435
435
Last Price-
Change
-
Bid61.95
Ask65.3
volume0
Intrest0
Last Price0.35Mar 06, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid66.95
Ask70.3
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
445
445
Last Price-
Change
-
Bid72.7
Ask75.3
volume0
Intrest0
Last Price1.44Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid77.05
Ask80.3
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
1.596.77%
Bid-
Ask0.4
volume1
Intrest2
Strike
455
455
Last Price-
Change
-
Bid82.05
Ask85.25
volume0
Intrest0
Last Price0.12Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid87
Ask90.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid92
Ask95.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid97
Ask100.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid101.95
Ask105.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid106.95
Ask110.3
volume0
Intrest0
Last Price0.3Mar 19, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest10
Strike
485
485
Last Price-
Change
-
Bid112.15
Ask115.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid116.95
Ask120.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid121.95
Ask125.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid126.95
Ask130.3
volume0
Intrest0