$375.75
-1.94-0.51%
In chiusura: -
$375.75
0.000.00%
After hour: Oct 10, 7:59 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price159.3Oct 10, 2025
Change
10.075.95%
Bid154.75
Ask157.7
volume2
Intrest16
Strike
220
220
Last Price0.08Oct 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price156.5Oct 09, 2025
Change
-0%
Bid149.75
Ask152.7
volume0
Intrest12
Strike
225
225
Last Price0.04Oct 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price149.03Oct 10, 2025
Change
7.334.69%
Bid144.85
Ask147.55
volume1
Intrest1
Strike
230
230
Last Price0.04Oct 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest24
Last Price144.28Oct 10, 2025
Change
5.023.36%
Bid138.95
Ask142.5
volume4
Intrest1
Strike
235
235
Last Price0.41Oct 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest23
Last Price139.35Oct 10, 2025
Change
5.053.5%
Bid133.95
Ask137.7
volume3
Intrest5
Strike
240
240
Last Price0.04Oct 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price134.3Oct 10, 2025
Change
2.261.65%
Bid129.95
Ask132.7
volume1
Intrest4
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price129.25Oct 10, 2025
Change
5.213.87%
Bid124
Ask127.7
volume2
Intrest1
Strike
250
250
Last Price0.06Oct 10, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price124.34Oct 10, 2025
Change
5.133.96%
Bid118.95
Ask122.7
volume3
Intrest1
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price120.6Oct 10, 2025
Change
3.893.12%
Bid114.75
Ask117.6
volume1
Intrest1
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price114.35Oct 10, 2025
Change
5.154.31%
Bid109.8
Ask112.6
volume1
Intrest1
Strike
265
265
Last Price0.56Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price106.6Oct 10, 2025
Change
11.599.81%
Bid104.05
Ask107.7
volume5
Intrest1
Strike
270
270
Last Price0.57Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price112.72Oct 07, 2025
Change
-0%
Bid99.8
Ask102.65
volume0
Intrest1
Strike
275
275
Last Price0.48Oct 08, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Last Price100.65Oct 10, 2025
Change
7.086.57%
Bid94.8
Ask97.6
volume1
Intrest0
Strike
280
280
Last Price0.58Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price99.81Oct 08, 2025
Change
-0%
Bid88.95
Ask92.7
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price94.82Oct 08, 2025
Change
-0%
Bid83.95
Ask87.7
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price94.71Oct 06, 2025
Change
-0%
Bid79.8
Ask82.75
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price89.72Oct 06, 2025
Change
-0%
Bid73.95
Ask77.7
volume0
Intrest1
Strike
300
300
Last Price0.54Oct 10, 2025
Change
0.535300%
Bid-
Ask2.13
volume30
Intrest40
Last Price-
Change
-
Bid68.95
Ask72.7
volume0
Intrest0
Strike
305
305
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest4
Last Price66.4Oct 10, 2025
Change
-
Bid63.95
Ask67.7
volume2
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price61.46Oct 10, 2025
Change
13.0817.55%
Bid59.75
Ask62.7
volume2
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price69.55Oct 06, 2025
Change
-0%
Bid53.95
Ask57.7
volume0
Intrest0
Strike
320
320
Last Price0.01Sep 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price63.11Oct 07, 2025
Change
-0%
Bid48.95
Ask52.6
volume0
Intrest0
Strike
325
325
Last Price0.1Oct 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest23
Last Price58.12Oct 07, 2025
Change
-0%
Bid43.95
Ask47.7
volume0
Intrest0
Strike
330
330
Last Price0.1Oct 09, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest18
Last Price-
Change
-
Bid42.25
Ask45.1
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price54.32Oct 06, 2025
Change
-0%
Bid38.95
Ask42.7
volume0
Intrest1
Strike
335
335
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest23
Last Price-
Change
-
Bid37.25
Ask40.2
volume0
Intrest0
Strike
337.5
337.5
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price36.21Oct 10, 2025
Change
8.7519.46%
Bid34.85
Ask37.6
volume1
Intrest3
Strike
340
340
Last Price0.38Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Last Price-
Change
-
Bid32.4
Ask35
volume0
Intrest0
Strike
342.5
342.5
Last Price0.4Oct 08, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price39.97Oct 08, 2025
Change
-0%
Bid29.85
Ask32.55
volume0
Intrest1
Strike
345
345
Last Price0.03Oct 10, 2025
Change
0.3592.11%
Bid-
Ask2.13
volume2
Intrest2
Last Price-
Change
-
Bid26.65
Ask30.2
volume0
Intrest0
Strike
347.5
347.5
Last Price0.4Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price25.7Oct 10, 2025
Change
42.8462.5%
Bid24.8
Ask27.7
volume3
Intrest3
Strike
350
350
Last Price0.03Oct 10, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume1
Intrest20
Last Price-
Change
-
Bid21.45
Ask25.25
volume0
Intrest0
Strike
352.5
352.5
Last Price0.1Oct 01, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price29.48Oct 08, 2025
Change
-0%
Bid18.95
Ask22.75
volume0
Intrest1
Strike
355
355
Last Price0.01Oct 10, 2025
Change
0.5398.15%
Bid-
Ask2.13
volume1
Intrest251
Last Price-
Change
-
Bid17.3
Ask20.05
volume0
Intrest0
Strike
357.5
357.5
Last Price0.01Oct 10, 2025
Change
0.5698.25%
Bid-
Ask2.12
volume1
Intrest3
Last Price27.6Oct 07, 2025
Change
-0%
Bid13.95
Ask17.75
volume0
Intrest1
Strike
360
360
Last Price0.04Oct 10, 2025
Change
0.0120%
Bid-
Ask0.19
volume61
Intrest174
Last Price13.76Oct 10, 2025
Change
-
Bid11.45
Ask15.2
volume2
Intrest0
Strike
362.5
362.5
Last Price0.01Oct 10, 2025
Change
0.1392.86%
Bid-
Ask0.05
volume1
Intrest2
Last Price11.26Oct 10, 2025
Change
13.4854.49%
Bid9.8
Ask12.4
volume2
Intrest51
Strike
365
365
Last Price0.01Oct 10, 2025
Change
0.1694.12%
Bid-
Ask0.02
volume14
Intrest63
Last Price-
Change
-
Bid6.55
Ask10.2
volume0
Intrest0
Strike
367.5
367.5
Last Price0.09Oct 10, 2025
Change
0.0325%
Bid-
Ask0.89
volume12
Intrest103
Last Price10.06Oct 10, 2025
Change
1.9924.66%
Bid4.05
Ask7.75
volume4
Intrest20
Strike
370
370
Last Price0.09Oct 10, 2025
Change
0.0847.06%
Bid-
Ask0.16
volume503
Intrest570
Last Price-
Change
-
Bid2.27
Ask4.5
volume0
Intrest0
Strike
372.5
372.5
Last Price0.04Oct 10, 2025
Change
0.2987.88%
Bid-
Ask0.03
volume117
Intrest179
Last Price1.12Oct 10, 2025
Change
2.8872%
Bid0.01
Ask2.77
volume138
Intrest33
Strike
375
375
Last Price0.02Oct 10, 2025
Change
0.8797.75%
Bid-
Ask0.14
volume779
Intrest674
Last Price0.01Oct 10, 2025
Change
2.2199.55%
Bid-
Ask0.01
volume802
Intrest109
Strike
377.5
377.5
Last Price1.3Oct 10, 2025
Change
0.2214.47%
Bid0.54
Ask3.3
volume193
Intrest284
Last Price0.01Oct 10, 2025
Change
1.1499.13%
Bid-
Ask0.01
volume1423
Intrest187
Strike
380
380
Last Price3.82Oct 10, 2025
Change
0.8126.91%
Bid3.05
Ask5.4
volume532
Intrest453
Last Price0.05Oct 10, 2025
Change
0.6292.54%
Bid0.01
Ask0.05
volume423
Intrest119
Strike
382.5
382.5
Last Price6.2Oct 10, 2025
Change
1.3828.63%
Bid5.15
Ask7.9
volume93
Intrest634
Last Price0.01Oct 10, 2025
Change
0.2596.15%
Bid-
Ask0.02
volume316
Intrest976
Strike
385
385
Last Price9.38Oct 10, 2025
Change
2.3433.24%
Bid8.5
Ask10.2
volume77
Intrest568
Last Price0.03Oct 10, 2025
Change
0.0975%
Bid-
Ask0.12
volume39
Intrest309
Strike
387.5
387.5
Last Price11.51Oct 10, 2025
Change
2.3125.11%
Bid10.4
Ask12.75
volume9
Intrest25
Last Price0.01Oct 10, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume39
Intrest436
Strike
390
390
Last Price13.44Oct 10, 2025
Change
1.4812.37%
Bid12.85
Ask16.05
volume4
Intrest37
Last Price0.01Oct 10, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume100
Intrest267
Strike
392.5
392.5
Last Price15.96Oct 10, 2025
Change
1.4810.22%
Bid15.35
Ask18.05
volume4
Intrest27
Last Price0.02Oct 10, 2025
Change
0.0360%
Bid-
Ask0.01
volume33
Intrest553
Strike
395
395
Last Price19.04Oct 10, 2025
Change
2.2913.67%
Bid17.95
Ask20.3
volume35
Intrest60
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask0.01
volume80
Intrest298
Strike
397.5
397.5
Last Price20.87Oct 10, 2025
Change
1.226.21%
Bid19.75
Ask23.55
volume11
Intrest75
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume139
Intrest596
Strike
400
400
Last Price23Oct 10, 2025
Change
1.155.26%
Bid22.85
Ask25.55
volume1
Intrest100
Last Price0.01Oct 10, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume8
Intrest347
Strike
402.5
402.5
Last Price17.65Oct 08, 2025
Change
-0%
Bid24.75
Ask27.65
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume65
Intrest1714
Strike
405
405
Last Price29.1Oct 10, 2025
Change
2.198.14%
Bid27.25
Ask31
volume4
Intrest1874
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest205
Strike
407.5
407.5
Last Price28.35Oct 09, 2025
Change
-0%
Bid29.75
Ask33.5
volume0
Intrest48
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume42
Intrest1537
Strike
410
410
Last Price31.68Oct 09, 2025
Change
-0%
Bid32.25
Ask36.05
volume0
Intrest250
Last Price0.12Oct 10, 2025
Change
0.111100%
Bid-
Ask0.2
volume1
Intrest97
Strike
412.5
412.5
Last Price23.5Oct 06, 2025
Change
-0%
Bid34.75
Ask38.5
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume63
Intrest3416
Strike
415
415
Last Price31Oct 08, 2025
Change
-0%
Bid37.3
Ask40.1
volume0
Intrest0
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest229
Strike
417.5
417.5
Last Price20.79Oct 01, 2025
Change
-0%
Bid39.8
Ask42.75
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
0.0555.56%
Bid-
Ask0.01
volume7
Intrest324
Strike
420
420
Last Price43.2Oct 10, 2025
Change
20.0586.61%
Bid42.3
Ask46.05
volume2
Intrest0
Last Price0.28Oct 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest123
Strike
422.5
422.5
Last Price43.9Oct 09, 2025
Change
-0%
Bid44.95
Ask47.65
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
0.0133.33%
Bid-
Ask0.22
volume2
Intrest277
Strike
425
425
Last Price47.5Oct 09, 2025
Change
-0%
Bid47.25
Ask50.25
volume0
Intrest1
Last Price0.3Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest91
Strike
427.5
427.5
Last Price43.48Oct 08, 2025
Change
-0%
Bid50.35
Ask52.75
volume0
Intrest0
Last Price0.09Oct 09, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest132
Strike
430
430
Last Price43.06Oct 07, 2025
Change
-0%
Bid52.25
Ask56
volume0
Intrest0
Last Price0.03Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
432.5
432.5
Last Price-
Change
-
Bid54.75
Ask58.5
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest119
Strike
435
435
Last Price27Sep 25, 2025
Change
-0%
Bid57.3
Ask61.05
volume0
Intrest0
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Strike
437.5
437.5
Last Price-
Change
-
Bid59.8
Ask63.55
volume0
Intrest0
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest321
Strike
440
440
Last Price-
Change
-
Bid62.25
Ask66.05
volume0
Intrest0
Last Price0.29Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
442.5
442.5
Last Price-
Change
-
Bid64.75
Ask68.65
volume0
Intrest0
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest557
Strike
445
445
Last Price27.75Sep 17, 2025
Change
-0%
Bid67.25
Ask71.05
volume0
Intrest0
Last Price0.25Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
447.5
447.5
Last Price-
Change
-
Bid69.85
Ask73.55
volume0
Intrest0
Last Price0.1Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Strike
450
450
Last Price40.49Sep 24, 2025
Change
-0%
Bid72.25
Ask76.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid74.75
Ask78.55
volume0
Intrest0
Last Price0.51Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Strike
455
455
Last Price46.06Sep 23, 2025
Change
-0%
Bid77.3
Ask81.05
volume0
Intrest0
Last Price0.45Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
457.5
457.5
Last Price-
Change
-
Bid79.75
Ask83.65
volume0
Intrest0
Last Price0.36Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
460
460
Last Price-
Change
-
Bid82.25
Ask86
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid84.75
Ask88.55
volume0
Intrest0
Last Price0.65Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
465
465
Last Price-
Change
-
Bid87.25
Ask91
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid89.75
Ask93.5
volume0
Intrest0
Last Price0.6Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid92.25
Ask96.05
volume0
Intrest0
Last Price0.45Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
475
475
Last Price67Sep 25, 2025
Change
-0%
Bid97.25
Ask101.05
volume0
Intrest0
Last Price0.1Sep 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
480
480
Last Price70.04Sep 24, 2025
Change
-0%
Bid102.25
Ask105.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid107.25
Ask111.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid112.35
Ask116.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid117.25
Ask121.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid122.25
Ask126.05
volume0
Intrest0