The Home Depot, Inc. (HD)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：03:59PM EDT
收市後：
認購期權範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816C00200000 | 2024-03-22 12:22PM EDT | 200.00 | 193.77 | 135.15 | 139.10 | 0.00 | - | 6 | 6 | 0.00% |
| HD240816C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 125.85 | 137.85 | 141.75 | 0.00 | - | - | 10 | 55.15% |
| HD240816C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240816C00245000 | 2024-01-04 4:17PM EDT | 245.00 | 99.70 | 114.75 | 117.30 | 0.00 | - | - | 6 | 79.57% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 76.42% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 75.23% |
| HD240816C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 77.31 | 88.80 | 91.85 | 0.00 | - | 1 | 7 | 44.54% |
| HD240816C00270000 | 2024-05-13 3:50PM EDT | 270.00 | 73.50 | 79.70 | 81.90 | 0.00 | - | 4 | 3 | 40.25% |
| HD240816C00275000 | 2024-03-04 11:16AM EDT | 275.00 | 111.88 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 69.13% |
| HD240816C00285000 | 2024-04-18 2:52PM EDT | 285.00 | 53.05 | 65.50 | 68.20 | 0.00 | - | 3 | 10 | 37.52% |
| HD240816C00290000 | 2024-05-15 10:52AM EDT | 290.00 | 60.85 | 61.00 | 63.00 | +8.80 | +16.91% | 3 | 14 | 34.68% |
| HD240816C00295000 | 2024-04-10 1:17PM EDT | 295.00 | 62.40 | 54.40 | 58.05 | 0.00 | - | 1 | 1 | 32.54% |
| HD240816C00300000 | 2024-05-09 12:27PM EDT | 300.00 | 50.39 | 51.40 | 54.25 | 0.00 | - | 1 | 71 | 33.12% |
| HD240816C00305000 | 2024-05-01 11:34AM EDT | 305.00 | 35.34 | 47.45 | 48.30 | 0.00 | - | 2 | 34 | 28.59% |
| HD240816C00310000 | 2024-05-14 9:32AM EDT | 310.00 | 33.53 | 43.20 | 43.80 | 0.00 | - | 1 | 42 | 27.38% |
| HD240816C00315000 | 2024-05-15 3:25PM EDT | 315.00 | 39.45 | 38.60 | 39.60 | +6.95 | +21.38% | 3 | 24 | 26.64% |
| HD240816C00320000 | 2024-05-15 3:34PM EDT | 320.00 | 35.25 | 34.85 | 35.60 | +2.23 | +6.75% | 5 | 36 | 26.04% |
| HD240816C00325000 | 2024-05-15 9:35AM EDT | 325.00 | 32.00 | 30.40 | 32.05 | +5.74 | +21.86% | 5 | 49 | 25.96% |
| HD240816C00330000 | 2024-05-15 3:37PM EDT | 330.00 | 27.34 | 26.10 | 28.15 | +5.09 | +22.88% | 3 | 116 | 25.00% |
| HD240816C00335000 | 2024-05-15 12:42PM EDT | 335.00 | 24.20 | 22.90 | 24.70 | +6.10 | +33.70% | 1 | 146 | 24.49% |
| HD240816C00340000 | 2024-05-15 3:05PM EDT | 340.00 | 20.30 | 20.15 | 20.75 | +3.85 | +23.40% | 5 | 372 | 22.94% |
| HD240816C00345000 | 2024-05-15 12:03PM EDT | 345.00 | 17.00 | 17.10 | 17.40 | +3.60 | +26.87% | 40 | 349 | 22.00% |
| HD240816C00350000 | 2024-05-15 3:26PM EDT | 350.00 | 14.62 | 14.30 | 14.85 | +3.07 | +26.58% | 155 | 216 | 21.87% |
| HD240816C00355000 | 2024-05-15 1:54PM EDT | 355.00 | 12.43 | 11.85 | 12.10 | +4.25 | +51.96% | 134 | 907 | 21.09% |
| HD240816C00360000 | 2024-05-15 2:21PM EDT | 360.00 | 10.09 | 9.60 | 9.95 | +3.31 | +48.82% | 228 | 338 | 20.78% |
| HD240816C00365000 | 2024-05-15 12:00PM EDT | 365.00 | 7.87 | 7.65 | 8.20 | +1.74 | +28.38% | 13 | 304 | 20.68% |
| HD240816C00370000 | 2024-05-15 1:35PM EDT | 370.00 | 6.60 | 5.65 | 6.50 | +2.18 | +49.32% | 26 | 247 | 20.29% |
| HD240816C00375000 | 2024-05-15 3:09PM EDT | 375.00 | 4.77 | 4.70 | 5.15 | +1.02 | +27.20% | 220 | 390 | 20.07% |
| HD240816C00380000 | 2024-05-15 2:04PM EDT | 380.00 | 3.90 | 3.60 | 4.00 | +1.50 | +62.50% | 327 | 672 | 19.81% |
| HD240816C00385000 | 2024-05-15 3:43PM EDT | 385.00 | 2.90 | 2.79 | 2.99 | +0.75 | +34.88% | 4 | 232 | 19.42% |
| HD240816C00390000 | 2024-05-15 3:07PM EDT | 390.00 | 2.16 | 2.12 | 2.64 | +0.52 | +31.71% | 10 | 535 | 20.19% |
| HD240816C00395000 | 2024-05-14 10:03AM EDT | 395.00 | 1.52 | 1.59 | 2.08 | +0.36 | +31.03% | 1 | 82 | 20.23% |
| HD240816C00400000 | 2024-05-15 3:03PM EDT | 400.00 | 1.26 | 1.19 | 1.54 | +0.35 | +38.46% | 19 | 691 | 19.98% |
| HD240816C00405000 | 2024-05-14 2:04PM EDT | 405.00 | 0.55 | 0.75 | 1.08 | 0.00 | - | 3 | 108 | 19.57% |
| HD240816C00410000 | 2024-05-14 9:30AM EDT | 410.00 | 0.48 | 0.47 | 0.81 | 0.00 | - | 1 | 389 | 19.54% |
| HD240816C00415000 | 2024-05-14 2:04PM EDT | 415.00 | 0.27 | 0.31 | 0.87 | 0.00 | - | 3 | 157 | 20.98% |
| HD240816C00420000 | 2024-05-15 11:40AM EDT | 420.00 | 0.50 | 0.26 | 0.70 | -0.08 | -13.79% | 1 | 131 | 21.18% |
| HD240816C00425000 | 2024-05-08 11:41AM EDT | 425.00 | 0.50 | 0.19 | 0.65 | 0.00 | - | 26 | 457 | 21.94% |
| HD240816C00430000 | 2024-05-14 2:12PM EDT | 430.00 | 0.20 | 0.09 | 0.42 | 0.00 | - | 2 | 282 | 21.30% |
| HD240816C00435000 | 2024-05-10 2:08PM EDT | 435.00 | 0.48 | 0.07 | 1.09 | 0.00 | - | 1 | 14 | 26.47% |
| HD240816C00440000 | 2024-05-10 2:05PM EDT | 440.00 | 0.41 | 0.05 | 0.45 | 0.00 | - | 2 | 18 | 23.46% |
| HD240816C00450000 | 2024-05-10 1:48PM EDT | 450.00 | 0.24 | 0.02 | 0.38 | 0.00 | - | 1 | 81 | 24.66% |
| HD240816C00460000 | 2024-05-10 2:08PM EDT | 460.00 | 0.15 | 0.01 | 1.14 | 0.00 | - | 9 | 59 | 31.82% |
| HD240816C00470000 | 2024-05-07 3:15PM EDT | 470.00 | 0.11 | 0.01 | 0.91 | 0.00 | - | 8 | 17 | 32.37% |
| HD240816C00480000 | 2024-05-07 3:14PM EDT | 480.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 3 | 13 | 28.61% |
| HD240816C00490000 | 2024-05-07 3:15PM EDT | 490.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 5 | 8 | 30.01% |
| HD240816C00500000 | 2024-04-04 2:07PM EDT | 500.00 | 0.43 | 0.00 | 1.37 | 0.00 | - | 5 | 14 | 40.48% |
| HD240816C00520000 | 2024-05-07 3:14PM EDT | 520.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 4 | 16 | 38.27% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816P00175000 | 2024-03-11 1:55PM EDT | 175.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 3 | 43 | 55.62% |
| HD240816P00180000 | 2024-02-09 12:49PM EDT | 180.00 | 0.17 | 0.01 | 0.46 | 0.00 | - | 2 | 7 | 55.91% |
| HD240816P00185000 | 2024-04-23 3:17PM EDT | 185.00 | 0.29 | 0.01 | 0.71 | 0.00 | - | 3 | 7 | 56.89% |
| HD240816P00190000 | 2024-05-10 11:11AM EDT | 190.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 9 | 50.68% |
| HD240816P00195000 | 2024-03-01 4:27PM EDT | 195.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 2 | 5 | 51.07% |
| HD240816P00200000 | 2024-03-13 2:45PM EDT | 200.00 | 0.07 | 0.09 | 0.96 | 0.00 | - | 2 | 8 | 53.42% |
| HD240816P00205000 | 2024-03-13 2:45PM EDT | 205.00 | 0.11 | 0.11 | 0.86 | 0.00 | - | 2 | 78 | 50.68% |
| HD240816P00210000 | 2024-03-13 2:45PM EDT | 210.00 | 0.23 | 0.30 | 1.27 | 0.00 | - | 2 | 61 | 52.52% |
| HD240816P00215000 | 2024-03-13 2:48PM EDT | 215.00 | 0.18 | 0.16 | 0.79 | 0.00 | - | 2 | 3 | 50.44% |
| HD240816P00220000 | 2024-03-04 12:15PM EDT | 220.00 | 0.23 | 0.13 | 0.74 | 0.00 | - | 2 | 3 | 47.80% |
| HD240816P00225000 | 2024-05-15 9:30AM EDT | 225.00 | 0.08 | 0.01 | 1.51 | -0.10 | -55.56% | 4 | 12 | 52.23% |
| HD240816P00230000 | 2024-05-13 2:49PM EDT | 230.00 | 0.09 | 0.01 | 2.04 | -0.14 | -60.87% | 1 | 26 | 53.31% |
| HD240816P00235000 | 2024-05-14 1:26PM EDT | 235.00 | 0.27 | 0.07 | 0.30 | 0.00 | - | 19 | 43 | 36.28% |
| HD240816P00240000 | 2024-05-07 11:41AM EDT | 240.00 | 0.37 | 0.01 | 1.63 | 0.00 | - | 1 | 7 | 46.44% |
| HD240816P00245000 | 2024-04-04 11:32AM EDT | 245.00 | 0.40 | 0.29 | 1.93 | 0.00 | - | 1 | 27 | 45.98% |
| HD240816P00250000 | 2024-05-13 3:56PM EDT | 250.00 | 0.55 | 0.11 | 0.55 | 0.00 | - | 2 | 22 | 34.33% |
| HD240816P00255000 | 2024-05-03 1:15PM EDT | 255.00 | 0.85 | 0.13 | 0.62 | 0.00 | - | 6 | 29 | 33.23% |
| HD240816P00260000 | 2024-05-14 3:00PM EDT | 260.00 | 0.55 | 0.16 | 1.52 | 0.00 | - | 6 | 24 | 37.53% |
| HD240816P00265000 | 2024-04-30 11:01AM EDT | 265.00 | 1.42 | 0.19 | 0.80 | 0.00 | - | 2 | 14 | 31.15% |
| HD240816P00270000 | 2024-05-07 9:39AM EDT | 270.00 | 1.21 | 0.23 | 0.90 | 0.00 | - | 1 | 26 | 30.05% |
| HD240816P00275000 | 2024-05-14 1:22PM EDT | 275.00 | 1.00 | 0.31 | 1.00 | 0.00 | - | 2 | 67 | 28.87% |
| HD240816P00280000 | 2024-05-15 3:08PM EDT | 280.00 | 0.79 | 0.43 | 0.99 | -0.21 | -21.00% | 3 | 85 | 27.01% |
| HD240816P00285000 | 2024-05-15 10:36AM EDT | 285.00 | 0.79 | 0.45 | 1.03 | -0.47 | -37.30% | 17 | 69 | 25.45% |
| HD240816P00290000 | 2024-05-15 3:36PM EDT | 290.00 | 1.08 | 0.82 | 1.32 | -0.45 | -29.41% | 14 | 70 | 25.05% |
| HD240816P00295000 | 2024-05-15 11:36AM EDT | 295.00 | 1.39 | 1.10 | 1.54 | -0.79 | -36.24% | 11 | 61 | 24.11% |
| HD240816P00300000 | 2024-05-15 12:05PM EDT | 300.00 | 1.66 | 1.41 | 1.90 | -0.74 | -30.83% | 12 | 112 | 23.51% |
| HD240816P00305000 | 2024-05-15 10:27AM EDT | 305.00 | 2.15 | 1.79 | 2.25 | -0.95 | -30.65% | 4 | 72 | 22.65% |
| HD240816P00310000 | 2024-05-15 1:25PM EDT | 310.00 | 2.50 | 2.26 | 3.00 | -1.80 | -41.86% | 42 | 190 | 22.65% |
| HD240816P00315000 | 2024-05-15 3:15PM EDT | 315.00 | 3.22 | 3.05 | 3.25 | -2.03 | -38.67% | 23 | 223 | 21.12% |
| HD240816P00320000 | 2024-05-15 3:09PM EDT | 320.00 | 4.05 | 3.75 | 4.00 | -1.59 | -28.19% | 243 | 350 | 20.55% |
| HD240816P00325000 | 2024-05-15 3:30PM EDT | 325.00 | 4.95 | 4.40 | 5.40 | -2.45 | -33.11% | 330 | 417 | 20.89% |
| HD240816P00330000 | 2024-05-15 1:07PM EDT | 330.00 | 5.90 | 5.70 | 6.15 | -2.64 | -30.91% | 27 | 396 | 19.68% |
| HD240816P00335000 | 2024-05-15 1:04PM EDT | 335.00 | 7.45 | 7.20 | 7.50 | -2.90 | -28.02% | 15 | 488 | 19.17% |
| HD240816P00340000 | 2024-05-15 2:00PM EDT | 340.00 | 8.80 | 8.45 | 9.35 | -5.65 | -39.10% | 5 | 435 | 19.05% |
| HD240816P00345000 | 2024-05-15 12:54PM EDT | 345.00 | 10.55 | 10.65 | 11.25 | -4.20 | -28.47% | 31 | 403 | 18.58% |
| HD240816P00350000 | 2024-05-15 3:16PM EDT | 350.00 | 13.35 | 12.65 | 13.25 | -3.95 | -22.83% | 127 | 471 | 17.85% |
| HD240816P00355000 | 2024-05-15 1:51PM EDT | 355.00 | 15.53 | 15.50 | 16.15 | -7.79 | -33.40% | 18 | 551 | 17.96% |
| HD240816P00360000 | 2024-05-14 11:15AM EDT | 360.00 | 19.20 | 18.05 | 18.95 | -6.45 | -25.15% | 2 | 181 | 17.48% |
| HD240816P00365000 | 2024-05-14 2:37PM EDT | 365.00 | 29.50 | 20.60 | 22.85 | 0.00 | - | 3 | 403 | 18.24% |
| HD240816P00370000 | 2024-05-06 1:01PM EDT | 370.00 | 32.73 | 24.00 | 26.90 | 0.00 | - | 4 | 473 | 18.92% |
| HD240816P00375000 | 2024-05-03 9:38AM EDT | 375.00 | 35.33 | 28.25 | 30.90 | 0.00 | - | 1 | 104 | 19.20% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 380.00 | 47.60 | 32.05 | 35.45 | 0.00 | - | 2 | 88 | 20.23% |
| HD240816P00385000 | 2024-04-02 10:47AM EDT | 385.00 | 28.50 | 52.75 | 55.35 | 0.00 | - | 2 | 55 | 46.22% |
| HD240816P00390000 | 2024-04-25 11:40AM EDT | 390.00 | 59.87 | 41.75 | 44.20 | 0.00 | - | 1 | 26 | 20.97% |
| HD240816P00395000 | 2024-05-13 10:17AM EDT | 395.00 | 51.85 | 46.05 | 49.75 | 0.00 | - | 1 | 12 | 23.80% |
| HD240816P00400000 | 2024-04-25 10:37AM EDT | 400.00 | 70.50 | 50.50 | 53.75 | 0.00 | - | 4 | 9 | 22.84% |
| HD240816P00405000 | 2024-04-10 9:30AM EDT | 405.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD240816P00415000 | 2024-02-08 11:41AM EDT | 415.00 | 53.87 | 41.15 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| HD240816P00420000 | 2024-03-21 1:47PM EDT | 420.00 | 31.98 | 82.45 | 86.55 | 0.00 | - | - | 0 | 50.34% |
| HD240816P00500000 | 2024-04-26 1:12PM EDT | 500.00 | 165.62 | 150.45 | 154.25 | 0.00 | - | 2 | 0 | 47.66% |
