The Home Depot, Inc. (HD)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628C00275000 | 2024-06-24 10:12AM EDT | 275.00 | 80.87 | 64.70 | 68.25 | 0.00 | - | 2 | 0 | 296.58% |
| HD240628C00280000 | 2024-06-07 11:23AM EDT | 280.00 | 47.90 | 59.70 | 63.40 | 0.00 | - | 4 | 0 | 155.47% |
| HD240628C00300000 | 2024-06-10 9:56AM EDT | 300.00 | 30.43 | 39.70 | 43.10 | 0.00 | - | 1 | 2 | 195.80% |
| HD240628C00305000 | 2024-05-30 3:30PM EDT | 305.00 | 26.08 | 35.35 | 38.40 | 0.00 | - | 1 | 23 | 126.56% |
| HD240628C00310000 | 2024-06-18 2:42PM EDT | 310.00 | 45.00 | 29.75 | 33.30 | 0.00 | - | 1 | 6 | 76.56% |
| HD240628C00315000 | 2024-06-10 1:34PM EDT | 315.00 | 17.84 | 25.50 | 28.80 | 0.00 | - | 4 | 16 | 108.89% |
| HD240628C00317500 | 2024-06-11 2:08PM EDT | 317.50 | 18.22 | 22.45 | 25.35 | 0.00 | - | - | 1 | 122.85% |
| HD240628C00320000 | 2024-06-25 3:24PM EDT | 320.00 | 18.70 | 19.85 | 23.20 | 0.00 | - | 4 | 10 | 54.30% |
| HD240628C00322500 | 2024-06-27 1:19PM EDT | 322.50 | 18.93 | 17.25 | 20.55 | -13.62 | -41.84% | 6 | 6 | 108.79% |
| HD240628C00325000 | 2024-06-27 11:03AM EDT | 325.00 | 17.18 | 14.90 | 18.20 | +6.03 | +54.08% | 1 | 44 | 102.25% |
| HD240628C00327500 | 2024-06-21 2:21PM EDT | 327.50 | 27.40 | 12.70 | 15.15 | 0.00 | - | 1 | 1 | 79.79% |
| HD240628C00330000 | 2024-06-27 11:57AM EDT | 330.00 | 12.08 | 9.90 | 13.45 | +1.08 | +9.82% | 6 | 62 | 86.26% |
| HD240628C00332500 | 2024-06-27 11:31AM EDT | 332.50 | 9.24 | 7.35 | 10.80 | -0.61 | -6.19% | 2 | 33 | 72.36% |
| HD240628C00335000 | 2024-06-27 11:31AM EDT | 335.00 | 6.90 | 6.00 | 8.15 | -0.92 | -11.76% | 255 | 398 | 58.30% |
| HD240628C00337500 | 2024-06-27 3:03PM EDT | 337.50 | 2.92 | 4.05 | 4.80 | -2.15 | -42.41% | 39 | 260 | 31.98% |
| HD240628C00340000 | 2024-06-27 3:56PM EDT | 340.00 | 2.70 | 2.56 | 2.80 | -1.00 | -27.03% | 363 | 1,000 | 27.64% |
| HD240628C00342500 | 2024-06-27 3:58PM EDT | 342.50 | 1.28 | 1.19 | 1.45 | -0.96 | -42.86% | 626 | 600 | 26.78% |
| HD240628C00345000 | 2024-06-27 3:57PM EDT | 345.00 | 0.55 | 0.47 | 0.75 | -0.65 | -54.17% | 2,602 | 361 | 28.52% |
| HD240628C00347500 | 2024-06-27 3:56PM EDT | 347.50 | 0.19 | 0.16 | 0.40 | -0.45 | -70.31% | 5,245 | 256 | 30.91% |
| HD240628C00350000 | 2024-06-27 3:43PM EDT | 350.00 | 0.08 | 0.07 | 0.11 | -0.17 | -68.00% | 1,904 | 654 | 28.71% |
| HD240628C00352500 | 2024-06-27 3:25PM EDT | 352.50 | 0.02 | 0.02 | 0.07 | -0.14 | -87.50% | 40 | 391 | 32.42% |
| HD240628C00355000 | 2024-06-27 3:08PM EDT | 355.00 | 0.03 | 0.02 | 0.14 | -0.06 | -66.67% | 66 | 522 | 43.26% |
| HD240628C00357500 | 2024-06-27 2:55PM EDT | 357.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 25 | 722 | 40.43% |
| HD240628C00360000 | 2024-06-27 3:43PM EDT | 360.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 98 | 679 | 43.95% |
| HD240628C00362500 | 2024-06-27 3:32PM EDT | 362.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 63 | 249 | 46.48% |
| HD240628C00365000 | 2024-06-27 3:58PM EDT | 365.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 491 | 51.17% |
| HD240628C00367500 | 2024-06-27 11:59AM EDT | 367.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 11 | 63 | 53.91% |
| HD240628C00370000 | 2024-06-27 3:36PM EDT | 370.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 294 | 58.59% |
| HD240628C00375000 | 2024-06-27 9:30AM EDT | 375.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 154 | 67.19% |
| HD240628C00380000 | 2024-06-27 10:36AM EDT | 380.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 88 | 75.78% |
| HD240628C00385000 | 2024-06-24 1:42PM EDT | 385.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 11 | 106.64% |
| HD240628C00390000 | 2024-06-25 10:36AM EDT | 390.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 104.69% |
| HD240628C00395000 | 2024-06-26 12:54PM EDT | 395.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 10 | 125.78% |
| HD240628C00400000 | 2024-06-21 10:18AM EDT | 400.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 135.16% |
| HD240628C00430000 | 2024-06-24 10:14AM EDT | 430.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 495 | 495 | 202.73% |
| HD240628C00435000 | 2024-06-12 9:39AM EDT | 435.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 28 | 176.56% |
| HD240628C00440000 | 2024-06-11 12:21PM EDT | 440.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 79 | 192.58% |
| HD240628C00455000 | 2024-06-18 1:47PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 50.00% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628P00230000 | 2024-06-12 10:08AM EDT | 230.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 3 | 316.02% |
| HD240628P00235000 | 2024-06-12 10:10AM EDT | 235.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 3 | 256.25% |
| HD240628P00240000 | 2024-06-18 1:47PM EDT | 240.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 22 | 285.16% |
| HD240628P00245000 | 2024-06-18 2:35PM EDT | 245.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 15 | 16 | 290.63% |
| HD240628P00255000 | 2024-05-31 9:56AM EDT | 255.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 204.69% |
| HD240628P00260000 | 2024-06-12 11:00AM EDT | 260.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 2 | 226.56% |
| HD240628P00265000 | 2024-06-25 12:49PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 184 | 184 | 162.50% |
| HD240628P00270000 | 2024-06-25 10:36AM EDT | 270.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 12 | 170.31% |
| HD240628P00275000 | 2024-06-26 10:00AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 117 | 145.31% |
| HD240628P00280000 | 2024-06-25 3:56PM EDT | 280.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | 58 | 143.75% |
| HD240628P00285000 | 2024-06-26 12:54PM EDT | 285.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 56 | 119 | 132.03% |
| HD240628P00290000 | 2024-06-26 3:56PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 64 | 100.00% |
| HD240628P00295000 | 2024-06-27 10:34AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 16 | 101.56% |
| HD240628P00300000 | 2024-06-27 10:34AM EDT | 300.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 173 | 90.63% |
| HD240628P00305000 | 2024-06-26 9:47AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 3 | 141 | 76.56% |
| HD240628P00310000 | 2024-06-26 3:44PM EDT | 310.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 336 | 78.13% |
| HD240628P00312500 | 2024-06-24 11:00AM EDT | 312.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 72.27% |
| HD240628P00315000 | 2024-06-27 3:17PM EDT | 315.00 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 210 | 513 | 66.41% |
| HD240628P00320000 | 2024-06-27 2:18PM EDT | 320.00 | 0.06 | 0.01 | 0.28 | -0.01 | -14.29% | 11 | 182 | 66.99% |
| HD240628P00322500 | 2024-06-27 10:04AM EDT | 322.50 | 0.04 | 0.01 | 0.09 | -0.06 | -60.00% | 30 | 59 | 50.78% |
| HD240628P00325000 | 2024-06-27 3:28PM EDT | 325.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 37 | 1,628 | 44.92% |
| HD240628P00327500 | 2024-06-27 3:33PM EDT | 327.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 369 | 360 | 38.87% |
| HD240628P00330000 | 2024-06-27 2:38PM EDT | 330.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 87 | 449 | 35.55% |
| HD240628P00332500 | 2024-06-27 3:54PM EDT | 332.50 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 81 | 433 | 29.59% |
| HD240628P00335000 | 2024-06-27 3:50PM EDT | 335.00 | 0.16 | 0.11 | 0.18 | -0.11 | -40.74% | 97 | 604 | 26.56% |
| HD240628P00337500 | 2024-06-27 3:57PM EDT | 337.50 | 0.33 | 0.30 | 0.40 | -0.36 | -52.17% | 165 | 342 | 23.98% |
| HD240628P00340000 | 2024-06-27 3:55PM EDT | 340.00 | 0.93 | 0.78 | 0.96 | -0.27 | -22.50% | 615 | 234 | 22.41% |
| HD240628P00342500 | 2024-06-27 3:29PM EDT | 342.50 | 3.31 | 1.88 | 2.15 | +1.13 | +51.83% | 63 | 84 | 22.32% |
| HD240628P00345000 | 2024-06-27 3:29PM EDT | 345.00 | 5.74 | 3.60 | 3.95 | +1.94 | +51.05% | 81 | 279 | 22.71% |
| HD240628P00347500 | 2024-06-27 3:02PM EDT | 347.50 | 7.40 | 5.05 | 6.75 | +1.20 | +19.35% | 402 | 148 | 38.48% |
| HD240628P00350000 | 2024-06-27 2:35PM EDT | 350.00 | 8.66 | 6.90 | 9.90 | +0.66 | +8.25% | 480 | 196 | 60.89% |
| HD240628P00352500 | 2024-06-27 2:40PM EDT | 352.50 | 12.29 | 9.80 | 12.90 | +0.37 | +3.10% | 165 | 68 | 80.18% |
| HD240628P00355000 | 2024-06-27 10:46AM EDT | 355.00 | 13.50 | 12.65 | 15.40 | +0.55 | +4.25% | 92 | 27 | 58.35% |
| HD240628P00357500 | 2024-06-26 9:34AM EDT | 357.50 | 15.90 | 14.60 | 17.90 | 0.00 | - | 1 | 4 | 55.08% |
| HD240628P00360000 | 2024-06-27 2:40PM EDT | 360.00 | 20.90 | 17.55 | 20.40 | -2.70 | -11.44% | 30 | 5 | 71.29% |
| HD240628P00365000 | 2024-05-23 11:50AM EDT | 365.00 | 39.05 | 8.70 | 11.60 | 0.00 | - | - | 0 | 0.00% |
| HD240628P00370000 | 2024-05-30 3:05PM EDT | 370.00 | 39.65 | 27.55 | 30.40 | 0.00 | - | 5 | 0 | 98.14% |
| HD240628P00375000 | 2024-05-31 10:36AM EDT | 375.00 | 44.70 | 32.60 | 34.80 | 0.00 | - | 4 | 0 | 93.75% |
| HD240628P00380000 | 2024-06-25 9:30AM EDT | 380.00 | 34.98 | 36.90 | 40.45 | 0.00 | - | 1 | 0 | 102.15% |
