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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705C00310000 | 2024-06-17 3:08PM EDT | 310.00 | 40.93 | 30.70 | 33.55 | 0.00 | - | 6 | 5 | 60.33% |
| HD240705C00315000 | 2024-06-25 1:28PM EDT | 315.00 | 21.95 | 25.30 | 27.95 | 0.00 | - | 1 | 3 | 47.73% |
| HD240705C00320000 | 2024-06-10 1:37PM EDT | 320.00 | 14.48 | 20.20 | 23.10 | 0.00 | - | 23 | 25 | 42.36% |
| HD240705C00325000 | 2024-06-27 1:19PM EDT | 325.00 | 16.96 | 15.65 | 18.85 | +4.01 | +30.97% | 6 | 103 | 40.97% |
| HD240705C00330000 | 2024-06-27 2:29PM EDT | 330.00 | 10.00 | 11.15 | 13.10 | -3.50 | -25.93% | 3 | 183 | 28.08% |
| HD240705C00332500 | 2024-06-26 1:45PM EDT | 332.50 | 10.85 | 8.60 | 11.60 | 0.00 | - | 6 | 6 | 30.53% |
| HD240705C00335000 | 2024-06-27 2:49PM EDT | 335.00 | 8.25 | 8.10 | 8.40 | -1.05 | -11.29% | 63 | 906 | 22.11% |
| HD240705C00340000 | 2024-06-27 3:58PM EDT | 340.00 | 4.75 | 4.65 | 4.85 | -0.85 | -15.18% | 124 | 244 | 20.18% |
| HD240705C00342500 | 2024-06-27 3:45PM EDT | 342.50 | 3.40 | 3.25 | 3.45 | -0.67 | -16.46% | 183 | 110 | 19.48% |
| HD240705C00345000 | 2024-06-27 3:57PM EDT | 345.00 | 2.25 | 2.20 | 2.42 | -0.63 | -21.88% | 316 | 722 | 19.37% |
| HD240705C00347500 | 2024-06-27 3:59PM EDT | 347.50 | 1.51 | 1.40 | 1.61 | -0.49 | -24.50% | 159 | 88 | 19.17% |
| HD240705C00350000 | 2024-06-27 3:59PM EDT | 350.00 | 0.96 | 0.90 | 1.00 | -0.29 | -23.20% | 496 | 591 | 18.84% |
| HD240705C00352500 | 2024-06-27 3:39PM EDT | 352.50 | 0.42 | 0.55 | 0.67 | -0.39 | -48.15% | 34 | 100 | 19.34% |
| HD240705C00355000 | 2024-06-27 3:42PM EDT | 355.00 | 0.34 | 0.35 | 0.41 | -0.20 | -37.04% | 71 | 279 | 19.41% |
| HD240705C00357500 | 2024-06-27 2:36PM EDT | 357.50 | 0.16 | 0.23 | 0.45 | -0.21 | -56.76% | 13 | 156 | 22.49% |
| HD240705C00360000 | 2024-06-27 3:36PM EDT | 360.00 | 0.15 | 0.11 | 0.21 | -0.09 | -37.50% | 18 | 233 | 21.19% |
| HD240705C00362500 | 2024-06-27 2:29PM EDT | 362.50 | 0.09 | 0.08 | 0.33 | -0.09 | -50.00% | 39 | 115 | 25.64% |
| HD240705C00365000 | 2024-06-27 3:15PM EDT | 365.00 | 0.10 | 0.06 | 0.13 | -0.02 | -16.67% | 17 | 83 | 23.49% |
| HD240705C00367500 | 2024-06-26 12:41PM EDT | 367.50 | 0.10 | 0.04 | 0.61 | 0.00 | - | 1 | 21 | 34.50% |
| HD240705C00370000 | 2024-06-27 3:54PM EDT | 370.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 35 | 140 | 26.27% |
| HD240705C00375000 | 2024-06-26 12:10PM EDT | 375.00 | 0.08 | 0.06 | 0.49 | 0.00 | - | 1 | 65 | 39.58% |
| HD240705C00380000 | 2024-06-26 3:43PM EDT | 380.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 1 | 115 | 35.65% |
| HD240705C00385000 | 2024-06-24 3:17PM EDT | 385.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 42 | 42 | 52.54% |
| HD240705C00390000 | 2024-06-24 10:25AM EDT | 390.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 46.29% |
| HD240705C00395000 | 2024-06-27 10:57AM EDT | 395.00 | 0.02 | 0.01 | 0.24 | -0.03 | -60.00% | 1 | 6 | 49.61% |
| HD240705C00425000 | 2024-06-18 11:25AM EDT | 425.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | - | 1 | 63.09% |
| HD240705C00450000 | 2024-06-25 9:34AM EDT | 450.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 70.31% |
| HD240705C00455000 | 2024-06-24 3:33PM EDT | 455.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 153 | 179 | 79.69% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705P00270000 | 2024-06-24 9:30AM EDT | 270.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 33 | 66.60% |
| HD240705P00275000 | 2024-06-07 2:09PM EDT | 275.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 62.70% |
| HD240705P00290000 | 2024-06-25 12:58PM EDT | 290.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 6 | 50.49% |
| HD240705P00295000 | 2024-06-26 9:30AM EDT | 295.00 | 0.38 | 0.01 | 0.05 | -2.20 | -85.27% | 1 | 47 | 41.02% |
| HD240705P00300000 | 2024-06-27 11:43AM EDT | 300.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 9 | 51 | 42.68% |
| HD240705P00305000 | 2024-06-26 9:33AM EDT | 305.00 | 0.31 | 0.02 | 0.39 | 0.00 | - | 1 | 25 | 44.87% |
| HD240705P00310000 | 2024-06-27 2:11PM EDT | 310.00 | 0.04 | 0.02 | 0.12 | -0.04 | -50.00% | 2 | 162 | 32.13% |
| HD240705P00315000 | 2024-06-27 10:33AM EDT | 315.00 | 0.09 | 0.04 | 0.12 | +0.03 | +50.00% | 3 | 64 | 27.54% |
| HD240705P00320000 | 2024-06-27 12:38PM EDT | 320.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 6 | 182 | 25.12% |
| HD240705P00322500 | 2024-06-27 3:37PM EDT | 322.50 | 0.19 | 0.09 | 0.45 | -0.13 | -40.62% | 1 | 36 | 26.95% |
| HD240705P00325000 | 2024-06-27 3:40PM EDT | 325.00 | 0.26 | 0.20 | 0.27 | 0.00 | - | 3 | 372 | 21.44% |
| HD240705P00327500 | 2024-06-27 3:57PM EDT | 327.50 | 0.33 | 0.14 | 0.35 | -0.05 | -13.16% | 9 | 133 | 19.97% |
| HD240705P00330000 | 2024-06-27 3:54PM EDT | 330.00 | 0.50 | 0.45 | 0.52 | -0.05 | -9.09% | 25 | 263 | 19.09% |
| HD240705P00332500 | 2024-06-27 3:23PM EDT | 332.50 | 1.05 | 0.71 | 0.92 | +0.17 | +19.32% | 75 | 163 | 19.39% |
| HD240705P00335000 | 2024-06-27 3:54PM EDT | 335.00 | 1.20 | 1.06 | 1.24 | -0.01 | -0.83% | 135 | 231 | 17.97% |
| HD240705P00337500 | 2024-06-27 3:44PM EDT | 337.50 | 2.06 | 1.69 | 1.84 | +0.24 | +13.19% | 32 | 223 | 17.35% |
| HD240705P00340000 | 2024-06-27 3:43PM EDT | 340.00 | 2.99 | 2.48 | 2.72 | +0.32 | +11.99% | 69 | 114 | 16.96% |
| HD240705P00342500 | 2024-06-27 3:53PM EDT | 342.50 | 3.95 | 3.60 | 3.85 | +0.07 | +1.80% | 38 | 93 | 16.44% |
| HD240705P00345000 | 2024-06-27 3:57PM EDT | 345.00 | 5.20 | 5.00 | 5.40 | 0.00 | - | 47 | 443 | 16.57% |
| HD240705P00347500 | 2024-06-27 3:03PM EDT | 347.50 | 8.50 | 6.70 | 7.15 | +1.45 | +20.57% | 28 | 27 | 16.29% |
| HD240705P00350000 | 2024-06-27 3:57PM EDT | 350.00 | 8.95 | 8.65 | 9.70 | +0.40 | +4.68% | 37 | 77 | 20.18% |
| HD240705P00352500 | 2024-06-27 10:56AM EDT | 352.50 | 10.50 | 10.85 | 11.70 | -3.25 | -23.64% | 2 | 60 | 19.52% |
| HD240705P00355000 | 2024-06-27 9:58AM EDT | 355.00 | 12.33 | 12.60 | 14.15 | -0.86 | -6.52% | 1 | 89 | 21.92% |
| HD240705P00357500 | 2024-06-25 11:25AM EDT | 357.50 | 18.45 | 14.50 | 17.95 | -2.61 | -12.39% | 30 | 11 | 35.50% |
| HD240705P00360000 | 2024-06-27 2:52PM EDT | 360.00 | 18.45 | 17.55 | 20.40 | +9.10 | +97.33% | 42 | 11 | 38.34% |
| HD240705P00365000 | 2024-06-25 12:46PM EDT | 365.00 | 29.98 | 22.55 | 25.35 | 0.00 | - | 1 | 0 | 44.04% |
| HD240705P00375000 | 2024-06-03 9:43AM EDT | 375.00 | 45.00 | 32.40 | 35.45 | 0.00 | - | 4 | 0 | 56.18% |
| HD240705P00385000 | 2024-06-12 10:40AM EDT | 385.00 | 37.38 | 42.45 | 45.45 | 0.00 | - | - | 0 | 66.63% |
