$380.78
2.150.57%
In chiusura: -
$377.50
-3.28-0.86%
After hour: May 16, 7:21 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
-
Bid159.15
Ask162.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid154.2
Ask157.5
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid149.25
Ask152.2
volume0
Intrest0
Strike
230
230
Last Price0.3Apr 24, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3
Last Price-
Change
-
Bid144.25
Ask147.25
volume0
Intrest0
Strike
235
235
Last Price0.01May 16, 2025
Change
0.3397.06%
Bid0.01
Ask1.67
volume1
Intrest6
Last Price117.85Apr 04, 2025
Change
00%
Bid139.25
Ask142.15
volume0
Intrest1
Strike
240
240
Last Price0.37Apr 24, 2025
Change
00%
Bid0.01
Ask2.13
volume0
Intrest31
Last Price-
Change
-
Bid134.25
Ask137.5
volume0
Intrest0
Strike
245
245
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest7
Last Price102.4Apr 09, 2025
Change
00%
Bid129.15
Ask132.7
volume0
Intrest3
Strike
250
250
Last Price0.37Apr 23, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest16
Last Price-
Change
-
Bid124.25
Ask127.25
volume0
Intrest0
Strike
255
255
Last Price0.22Apr 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price84.55Apr 07, 2025
Change
00%
Bid119.25
Ask122.2
volume0
Intrest1
Strike
260
260
Last Price0.17May 02, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Last Price-
Change
-
Bid114.25
Ask117.7
volume0
Intrest0
Strike
265
265
Last Price0.38Apr 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price73.1Apr 08, 2025
Change
00%
Bid109.35
Ask112.75
volume0
Intrest1
Strike
270
270
Last Price2.03Apr 08, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest1
Last Price-
Change
-
Bid104.3
Ask107.8
volume0
Intrest0
Strike
275
275
Last Price4.87Apr 09, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest1
Last Price-
Change
-
Bid99.3
Ask102.7
volume0
Intrest0
Strike
280
280
Last Price0.34May 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid94.35
Ask97.8
volume0
Intrest0
Strike
285
285
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest40
Last Price52.8Apr 09, 2025
Change
00%
Bid89.4
Ask92.35
volume0
Intrest3
Strike
290
290
Last Price0.09May 15, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest30
Last Price-
Change
-
Bid84.35
Ask87.3
volume0
Intrest0
Strike
295
295
Last Price0.05May 16, 2025
Change
0.0758.33%
Bid-
Ask0.06
volume1
Intrest3
Last Price73.52May 14, 2025
Change
00%
Bid79.5
Ask82
volume0
Intrest15
Strike
300
300
Last Price0.04May 16, 2025
Change
0.0969.23%
Bid0.07
Ask0.12
volume76
Intrest38
Last Price-
Change
-
Bid74.45
Ask77.45
volume0
Intrest0
Strike
305
305
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest24
Last Price69.75May 16, 2025
Change
20.7942.46%
Bid69.45
Ask72.25
volume1
Intrest2
Strike
310
310
Last Price0.13May 16, 2025
Change
0.1145.83%
Bid0.13
Ask0.16
volume90
Intrest214
Last Price-
Change
-
Bid64.5
Ask67.95
volume0
Intrest0
Strike
315
315
Last Price0.19May 16, 2025
Change
0.0624%
Bid0.1
Ask0.6
volume1
Intrest93
Last Price44.49May 07, 2025
Change
00%
Bid59.5
Ask62.4
volume0
Intrest2
Strike
320
320
Last Price0.2May 16, 2025
Change
0.1135.48%
Bid-
Ask0.29
volume14
Intrest207
Last Price-
Change
-
Bid57.1
Ask59.8
volume0
Intrest0
Strike
322.5
322.5
Last Price0.2May 16, 2025
Change
0.0725.93%
Bid0.01
Ask0.77
volume14
Intrest2
Last Price35.95Apr 25, 2025
Change
00%
Bid54.6
Ask57.4
volume0
Intrest8
Strike
325
325
Last Price0.25May 16, 2025
Change
0.0926.47%
Bid0.19
Ask0.35
volume9
Intrest484
Last Price-
Change
-
Bid52.1
Ask55
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid0.15
Ask0.6
volume0
Intrest0
Last Price44.1May 14, 2025
Change
00%
Bid49.7
Ask52.35
volume0
Intrest4
Strike
330
330
Last Price0.37May 16, 2025
Change
0.038.82%
Bid0.17
Ask0.4
volume88
Intrest494
Last Price-
Change
-
Bid47.2
Ask50.05
volume0
Intrest0
Strike
332.5
332.5
Last Price0.35May 16, 2025
Change
0.1530%
Bid0.25
Ask0.55
volume10
Intrest14
Last Price32.7May 02, 2025
Change
00%
Bid44.75
Ask47.35
volume0
Intrest3
Strike
335
335
Last Price0.37May 16, 2025
Change
0.1731.48%
Bid0.21
Ask0.53
volume145
Intrest480
Last Price-
Change
-
Bid43.05
Ask45.05
volume0
Intrest0
Strike
337.5
337.5
Last Price0.51May 16, 2025
Change
0.337.04%
Bid0.05
Ask0.5
volume16
Intrest2
Last Price40.37May 16, 2025
Change
1.584.07%
Bid39.85
Ask42.9
volume2
Intrest6
Strike
340
340
Last Price0.58May 16, 2025
Change
0.1722.67%
Bid0.49
Ask0.58
volume130
Intrest192
Last Price35.59May 15, 2025
Change
00%
Bid37.4
Ask40.25
volume0
Intrest2
Strike
342.5
342.5
Last Price0.63May 16, 2025
Change
0.3233.68%
Bid0.57
Ask0.72
volume86
Intrest88
Last Price31.81May 14, 2025
Change
00%
Bid35
Ask37.75
volume0
Intrest6
Strike
345
345
Last Price0.73May 16, 2025
Change
0.2424.74%
Bid0.66
Ask0.77
volume83
Intrest159
Last Price-
Change
-
Bid32.6
Ask35.6
volume0
Intrest0
Strike
347.5
347.5
Last Price0.83May 16, 2025
Change
0.326.55%
Bid0.77
Ask1.34
volume27
Intrest24
Last Price31.67May 16, 2025
Change
4.616.99%
Bid30.35
Ask32.6
volume3
Intrest21
Strike
350
350
Last Price0.93May 16, 2025
Change
0.4130.6%
Bid0.89
Ask1
volume204
Intrest434
Last Price28.3May 16, 2025
Change
2.469.52%
Bid28.5
Ask31.25
volume10
Intrest1
Strike
352.5
352.5
Last Price1.12May 16, 2025
Change
0.4629.11%
Bid1.04
Ask1.17
volume80
Intrest49
Last Price26.45May 16, 2025
Change
3.6916.21%
Bid26
Ask28.95
volume9
Intrest36
Strike
355
355
Last Price1.27May 16, 2025
Change
0.5530.22%
Bid1.06
Ask1.64
volume46
Intrest76
Last Price19.1May 15, 2025
Change
00%
Bid24.6
Ask25.65
volume0
Intrest15
Strike
357.5
357.5
Last Price1.65May 16, 2025
Change
0.5525%
Bid1.14
Ask1.63
volume74
Intrest92
Last Price23.22May 16, 2025
Change
1.888.81%
Bid22.35
Ask23.9
volume13
Intrest75
Strike
360
360
Last Price1.91May 16, 2025
Change
0.7628.46%
Bid1.78
Ask1.98
volume146
Intrest107
Last Price20.34May 16, 2025
Change
3.8423.27%
Bid20.35
Ask22.15
volume1
Intrest323
Strike
362.5
362.5
Last Price2.21May 16, 2025
Change
1.0231.58%
Bid2.05
Ask2.47
volume78
Intrest39
Last Price17.85May 16, 2025
Change
1.358.18%
Bid18.35
Ask19.1
volume40
Intrest989
Strike
365
365
Last Price2.81May 16, 2025
Change
0.9725.66%
Bid2.61
Ask2.86
volume55
Intrest192
Last Price17May 16, 2025
Change
541.67%
Bid16.35
Ask17.4
volume4
Intrest29
Strike
367.5
367.5
Last Price3.3May 16, 2025
Change
1.125%
Bid3.1
Ask3.35
volume90
Intrest59
Last Price14.77May 16, 2025
Change
1.7213.18%
Bid14.5
Ask15.55
volume92
Intrest157
Strike
370
370
Last Price3.9May 16, 2025
Change
1.1522.77%
Bid3.65
Ask3.95
volume412
Intrest103
Last Price13.03May 16, 2025
Change
0.635.08%
Bid12.85
Ask13.9
volume69
Intrest160
Strike
372.5
372.5
Last Price4.75May 16, 2025
Change
1.1519.49%
Bid4.3
Ask4.75
volume285
Intrest37
Last Price11.04May 16, 2025
Change
0.090.82%
Bid11.3
Ask12
volume156
Intrest419
Strike
375
375
Last Price5.45May 16, 2025
Change
1.420.44%
Bid5.1
Ask5.6
volume61
Intrest131
Last Price9.75May 16, 2025
Change
0.272.85%
Bid9.8
Ask10.45
volume50
Intrest135
Strike
377.5
377.5
Last Price6.7May 16, 2025
Change
1.3516.77%
Bid6.25
Ask6.65
volume185
Intrest68
Last Price8.64May 16, 2025
Change
0.111.29%
Bid8.4
Ask8.85
volume568
Intrest376
Strike
380
380
Last Price7.62May 16, 2025
Change
1.7318.5%
Bid7.15
Ask7.85
volume619
Intrest41
Last Price7May 16, 2025
Change
0.22.78%
Bid7.05
Ask7.45
volume46
Intrest100
Strike
382.5
382.5
Last Price10.7May 15, 2025
Change
00%
Bid8.5
Ask9
volume0
Intrest12
Last Price6.04May 16, 2025
Change
0.040.67%
Bid5.9
Ask7.75
volume226
Intrest676
Strike
385
385
Last Price10.12May 16, 2025
Change
5.8836.75%
Bid9.15
Ask10.4
volume74
Intrest12
Last Price5.02May 16, 2025
Change
0.142.87%
Bid4.9
Ask5.2
volume101
Intrest137
Strike
387.5
387.5
Last Price11.65May 16, 2025
Change
5.0530.24%
Bid11.15
Ask13.15
volume2
Intrest1
Last Price4May 16, 2025
Change
0.051.23%
Bid3.9
Ask4.35
volume428
Intrest594
Strike
390
390
Last Price13.33May 16, 2025
Change
1.329.01%
Bid12.75
Ask14.25
volume14
Intrest11
Last Price3.25May 16, 2025
Change
0.051.56%
Bid3.1
Ask3.45
volume46
Intrest364
Strike
392.5
392.5
Last Price-
Change
-
Bid14
Ask15.3
volume0
Intrest0
Last Price2.61May 16, 2025
Change
0.2510.59%
Bid2.46
Ask2.76
volume195
Intrest326
Strike
395
395
Last Price17.76May 16, 2025
Change
1.497.74%
Bid16.2
Ask17.45
volume15
Intrest44
Last Price2.04May 16, 2025
Change
0.094.23%
Bid1.89
Ask2.19
volume105
Intrest18
Strike
397.5
397.5
Last Price-
Change
-
Bid17.55
Ask20.25
volume0
Intrest0
Last Price1.56May 16, 2025
Change
0.042.5%
Bid1.49
Ask1.66
volume477
Intrest418
Strike
400
400
Last Price44.26Apr 28, 2025
Change
00%
Bid19.45
Ask21.9
volume0
Intrest24
Last Price1.2May 16, 2025
Change
0.054%
Bid1.07
Ask1.27
volume142
Intrest2
Strike
402.5
402.5
Last Price-
Change
-
Bid21.65
Ask24.1
volume0
Intrest0
Last Price0.9May 16, 2025
Change
00%
Bid0.83
Ask0.94
volume114
Intrest93
Strike
405
405
Last Price49.44Apr 28, 2025
Change
00%
Bid23.45
Ask26.7
volume0
Intrest0
Last Price0.65May 16, 2025
Change
0.022.99%
Bid0.43
Ask0.71
volume71
Intrest14
Strike
407.5
407.5
Last Price-
Change
-
Bid26.45
Ask29
volume0
Intrest0
Last Price0.47May 16, 2025
Change
0.1321.67%
Bid0.45
Ask0.52
volume140
Intrest378
Strike
410
410
Last Price30.73May 16, 2025
Change
-
Bid28.5
Ask31.35
volume2
Intrest0
Last Price0.32May 16, 2025
Change
0.1125.58%
Bid0.32
Ask0.44
volume41
Intrest4
Strike
412.5
412.5
Last Price-
Change
-
Bid30.6
Ask33.7
volume0
Intrest0
Last Price0.25May 16, 2025
Change
0.0525%
Bid0.22
Ask0.43
volume31
Intrest35
Strike
415
415
Last Price-
Change
-
Bid33.6
Ask35.4
volume0
Intrest0
Last Price0.19May 16, 2025
Change
-
Bid0.07
Ask1.17
volume12
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid35.35
Ask38.55
volume0
Intrest0
Last Price0.14May 16, 2025
Change
0.1856.25%
Bid-
Ask0.8
volume33
Intrest14
Strike
420
420
Last Price71.9Apr 09, 2025
Change
00%
Bid38
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid40.55
Ask43.5
volume0
Intrest0
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
425
425
Last Price-
Change
-
Bid43.05
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid45.55
Ask48.5
volume0
Intrest0
Last Price0.05May 16, 2025
Change
0.166.67%
Bid-
Ask0.74
volume1
Intrest1
Strike
430
430
Last Price-
Change
-
Bid48.1
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid53.05
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.51
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid57.6
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid62.6
Ask66
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid68.05
Ask71
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid73.05
Ask76
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid78.05
Ask81
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid82.6
Ask86
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid87.5
Ask91
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid92.6
Ask96
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid97.65
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid102.5
Ask106
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid108.05
Ask111
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid112.6
Ask116
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid117.6
Ask121
volume0
Intrest0