La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 790,82 -585,67 (-0,94 %)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2024-01-10 10:30AM EDT | 35.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHI250117C00037500 | 2024-04-05 12:46PM EDT | 37.50 | 119.30 | 110.20 | 114.10 | 0.00 | - | 1 | 3 | 171.44% |
| DHI250117C00042500 | 2023-09-11 12:28PM EDT | 42.50 | 78.30 | 67.60 | 69.90 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00045000 | 2023-12-08 3:02PM EDT | 45.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00047500 | 2023-06-22 10:24AM EDT | 47.50 | 74.40 | 82.10 | 83.90 | 0.00 | - | 4 | 55 | 0.00% |
| DHI250117C00050000 | 2024-04-26 1:22PM EDT | 50.00 | 96.88 | 95.10 | 97.20 | 0.00 | - | 1 | 230 | 108.77% |
| DHI250117C00055000 | 2024-04-10 9:30AM EDT | 55.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| DHI250117C00060000 | 2024-03-21 1:12PM EDT | 60.00 | 104.00 | 81.90 | 86.30 | 0.00 | - | 1 | 451 | 72.56% |
| DHI250117C00062500 | 2024-01-09 2:08PM EDT | 62.50 | 91.95 | 83.60 | 85.70 | 0.00 | - | 10 | 55 | 95.47% |
| DHI250117C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 80.63 | 85.50 | 89.40 | 0.00 | - | 1 | 192 | 122.58% |
| DHI250117C00067500 | 2023-08-01 12:15PM EDT | 67.50 | 66.20 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI250117C00070000 | 2024-04-19 9:47AM EDT | 70.00 | 77.82 | 81.80 | 85.50 | 0.00 | - | 10 | 104 | 119.32% |
| DHI250117C00072500 | 2024-05-02 3:44PM EDT | 72.50 | 74.98 | 75.50 | 80.00 | 0.00 | - | 1 | 26 | 98.17% |
| DHI250117C00075000 | 2023-09-22 3:19PM EDT | 75.00 | 43.00 | 33.30 | 35.00 | 0.00 | - | 5 | 20 | 0.00% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2024-03-14 1:14PM EDT | 80.00 | 73.16 | 73.40 | 76.80 | 0.00 | - | 7 | 109 | 108.48% |
| DHI250117C00082500 | 2023-10-26 9:58AM EDT | 82.50 | 29.70 | 50.80 | 52.10 | 0.00 | - | 12 | 14 | 0.00% |
| DHI250117C00085000 | 2024-03-19 10:13AM EDT | 85.00 | 71.10 | 63.40 | 66.00 | 0.00 | - | 4 | 36 | 77.92% |
| DHI250117C00087500 | 2024-01-23 3:23PM EDT | 87.50 | 59.20 | 62.30 | 63.10 | 0.00 | - | 2 | 97 | 76.91% |
| DHI250117C00090000 | 2024-03-07 3:12PM EDT | 90.00 | 71.20 | 71.10 | 74.50 | 0.00 | - | 2 | 43 | 121.18% |
| DHI250117C00092500 | 2024-04-03 12:21PM EDT | 92.50 | 69.07 | 60.80 | 61.90 | 0.00 | - | 5 | 759 | 84.77% |
| DHI250117C00095000 | 2024-05-06 9:30AM EDT | 95.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| DHI250117C00097500 | 2024-05-01 10:13AM EDT | 97.50 | 49.30 | 53.70 | 56.40 | 0.00 | - | 43 | 76 | 73.46% |
| DHI250117C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 49.70 | 46.30 | 47.40 | 0.00 | - | 1 | 425 | 51.00% |
| DHI250117C00105000 | 2024-03-27 10:44AM EDT | 105.00 | 61.25 | 45.80 | 47.50 | 0.00 | - | 4 | 223 | 61.35% |
| DHI250117C00110000 | 2024-04-25 12:04PM EDT | 110.00 | 40.50 | 40.10 | 41.70 | 0.00 | - | 4 | 231 | 53.31% |
| DHI250117C00115000 | 2024-05-23 9:42AM EDT | 115.00 | 35.90 | 33.50 | 35.80 | 0.00 | - | 1 | 435 | 47.66% |
| DHI250117C00120000 | 2024-06-06 10:36AM EDT | 120.00 | 33.00 | 29.20 | 31.40 | 0.00 | - | 2 | 193 | 44.18% |
| DHI250117C00125000 | 2024-05-28 10:59AM EDT | 125.00 | 27.85 | 25.20 | 27.00 | 0.00 | - | 3 | 153 | 40.56% |
| DHI250117C00130000 | 2024-06-12 10:10AM EDT | 130.00 | 26.90 | 23.10 | 24.10 | 0.00 | - | 1 | 217 | 40.58% |
| DHI250117C00135000 | 2024-06-11 9:32AM EDT | 135.00 | 18.67 | 20.00 | 20.40 | 0.00 | - | 1 | 154 | 38.09% |
| DHI250117C00140000 | 2024-06-14 11:45AM EDT | 140.00 | 16.50 | 17.00 | 17.50 | +0.50 | +3.12% | 4 | 235 | 37.07% |
| DHI250117C00145000 | 2024-06-14 12:14PM EDT | 145.00 | 14.40 | 14.30 | 14.80 | +0.20 | +1.41% | 1 | 392 | 36.00% |
| DHI250117C00150000 | 2024-06-14 12:17PM EDT | 150.00 | 11.90 | 12.00 | 12.50 | +0.10 | +0.85% | 10 | 974 | 35.30% |
| DHI250117C00155000 | 2024-06-14 1:06PM EDT | 155.00 | 10.10 | 9.80 | 11.60 | -1.10 | -9.82% | 294 | 990 | 37.30% |
| DHI250117C00160000 | 2024-06-14 12:43PM EDT | 160.00 | 8.05 | 7.90 | 8.40 | -0.15 | -1.83% | 8 | 400 | 33.44% |
| DHI250117C00165000 | 2024-06-14 12:40PM EDT | 165.00 | 6.40 | 6.40 | 8.20 | -2.50 | -28.09% | 1 | 310 | 36.21% |
| DHI250117C00170000 | 2024-06-14 1:20PM EDT | 170.00 | 5.30 | 5.00 | 5.40 | +0.60 | +12.77% | 3 | 425 | 31.99% |
| DHI250117C00175000 | 2024-06-14 12:14PM EDT | 175.00 | 4.00 | 4.00 | 4.40 | -0.20 | -4.76% | 1 | 959 | 31.80% |
| DHI250117C00180000 | 2024-06-13 3:50PM EDT | 180.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 1 | 571 | 31.42% |
| DHI250117C00185000 | 2024-06-12 9:42AM EDT | 185.00 | 3.48 | 2.35 | 2.95 | 0.00 | - | 2 | 257 | 31.75% |
| DHI250117C00190000 | 2024-06-12 9:33AM EDT | 190.00 | 2.45 | 1.75 | 2.25 | 0.00 | - | 13 | 133 | 31.12% |
| DHI250117C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 1.85 | 1.30 | 1.70 | 0.00 | - | 4 | 172 | 30.57% |
| DHI250117C00200000 | 2024-06-13 11:49AM EDT | 200.00 | 0.96 | 0.95 | 1.25 | 0.00 | - | 1 | 206 | 29.96% |
| DHI250117C00210000 | 2024-06-13 12:25PM EDT | 210.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 1 | 72 | 29.31% |
| DHI250117C00220000 | 2024-05-23 3:32PM EDT | 220.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 3 | 94 | 30.62% |
| DHI250117C00230000 | 2024-05-21 10:35AM EDT | 230.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 56 | 39.93% |
| DHI250117C00240000 | 2024-06-13 11:53AM EDT | 240.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 1 | 13 | 42.20% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 596 | 87.11% |
| DHI250117P00037500 | 2024-03-06 10:30AM EDT | 37.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 75.39% |
| DHI250117P00040000 | 2023-12-15 3:46PM EDT | 40.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 75.88% |
| DHI250117P00042500 | 2023-10-18 12:04PM EDT | 42.50 | 0.89 | 0.20 | 0.75 | 0.00 | - | 10 | 18 | 81.25% |
| DHI250117P00045000 | 2024-04-05 1:42PM EDT | 45.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 217 | 69.24% |
| DHI250117P00047500 | 2024-05-22 9:59AM EDT | 47.50 | 0.23 | 0.05 | 1.40 | 0.00 | - | 10 | 16 | 79.93% |
| DHI250117P00050000 | 2024-06-14 11:28AM EDT | 50.00 | 0.50 | 0.10 | 0.45 | +0.30 | +150.00% | 1 | 434 | 65.14% |
| DHI250117P00055000 | 2024-05-31 1:43PM EDT | 55.00 | 0.34 | 0.05 | 2.35 | 0.00 | - | 8 | 60 | 77.49% |
| DHI250117P00060000 | 2024-05-31 10:27AM EDT | 60.00 | 0.86 | 0.10 | 2.40 | 0.00 | - | 3 | 62 | 71.75% |
| DHI250117P00062500 | 2024-02-13 4:39PM EDT | 62.50 | 0.58 | 0.20 | 1.10 | 0.00 | - | 4 | 9 | 60.30% |
| DHI250117P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| DHI250117P00067500 | 2024-04-10 12:32PM EDT | 67.50 | 0.68 | 0.15 | 1.70 | 0.00 | - | 10 | 88 | 59.18% |
| DHI250117P00070000 | 2024-05-22 9:59AM EDT | 70.00 | 0.54 | 0.20 | 0.80 | 0.00 | - | 10 | 240 | 50.39% |
| DHI250117P00072500 | 2024-06-13 12:04PM EDT | 72.50 | 0.30 | 0.20 | 1.75 | 0.00 | - | 5 | 24 | 54.81% |
| DHI250117P00075000 | 2024-04-02 9:44AM EDT | 75.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 53.27% |
| DHI250117P00077500 | 2024-04-30 1:29PM EDT | 77.50 | 0.77 | 0.30 | 0.95 | 0.00 | - | 1 | 215 | 49.85% |
| DHI250117P00080000 | 2024-06-07 9:30AM EDT | 80.00 | 0.68 | 0.30 | 1.90 | 0.00 | - | 4 | 97 | 56.08% |
| DHI250117P00082500 | 2024-05-23 10:28AM EDT | 82.50 | 0.78 | 0.30 | 1.00 | 0.00 | - | 3 | 50 | 45.97% |
| DHI250117P00085000 | 2024-06-10 12:20PM EDT | 85.00 | 0.75 | 0.35 | 2.05 | 0.00 | - | 2 | 118 | 52.27% |
| DHI250117P00087500 | 2024-06-04 3:31PM EDT | 87.50 | 0.95 | 0.40 | 0.95 | 0.00 | - | 1 | 35 | 41.32% |
| DHI250117P00090000 | 2024-06-12 3:17PM EDT | 90.00 | 0.90 | 0.70 | 2.15 | 0.00 | - | 5 | 783 | 48.25% |
| DHI250117P00092500 | 2024-05-29 9:30AM EDT | 92.50 | 1.40 | 0.95 | 1.25 | 0.00 | - | 10 | 971 | 39.87% |
| DHI250117P00095000 | 2024-06-13 1:12PM EDT | 95.00 | 1.16 | 0.65 | 1.40 | 0.00 | - | 15 | 489 | 38.97% |
| DHI250117P00097500 | 2024-06-11 2:57PM EDT | 97.50 | 1.65 | 1.25 | 1.60 | 0.00 | - | 1 | 298 | 38.29% |
| DHI250117P00100000 | 2024-06-12 10:22AM EDT | 100.00 | 1.35 | 1.45 | 1.80 | 0.00 | - | 50 | 768 | 37.49% |
| DHI250117P00105000 | 2024-06-10 12:07PM EDT | 105.00 | 2.20 | 1.95 | 2.30 | 0.00 | - | 2 | 597 | 36.08% |
| DHI250117P00110000 | 2024-06-12 2:56PM EDT | 110.00 | 2.50 | 2.55 | 3.00 | 0.00 | - | 41 | 543 | 35.07% |
| DHI250117P00115000 | 2024-06-14 3:59PM EDT | 115.00 | 3.60 | 3.40 | 3.70 | +0.50 | +16.13% | 2 | 703 | 33.50% |
| DHI250117P00120000 | 2024-06-14 3:26PM EDT | 120.00 | 4.80 | 4.40 | 4.80 | +0.30 | +6.67% | 100 | 602 | 32.77% |
| DHI250117P00125000 | 2024-06-06 12:36PM EDT | 125.00 | 5.50 | 5.60 | 6.00 | 0.00 | - | 4 | 351 | 31.70% |
| DHI250117P00130000 | 2024-06-13 2:33PM EDT | 130.00 | 6.90 | 7.00 | 7.50 | 0.00 | - | 6 | 1,035 | 30.84% |
| DHI250117P00135000 | 2024-06-13 3:22PM EDT | 135.00 | 9.10 | 8.70 | 9.20 | +0.70 | +8.33% | 1 | 405 | 29.84% |
| DHI250117P00140000 | 2024-06-14 1:06PM EDT | 140.00 | 11.00 | 10.70 | 11.20 | -0.95 | -7.95% | 24 | 193 | 28.91% |
| DHI250117P00145000 | 2024-06-14 12:44PM EDT | 145.00 | 13.40 | 13.00 | 13.40 | +0.80 | +6.35% | 20 | 100 | 27.76% |
| DHI250117P00150000 | 2024-06-13 3:49PM EDT | 150.00 | 14.90 | 15.60 | 16.00 | 0.00 | - | 15 | 185 | 26.82% |
| DHI250117P00155000 | 2024-06-14 12:55PM EDT | 155.00 | 18.90 | 17.60 | 20.20 | +1.10 | +6.18% | 27 | 84 | 28.91% |
| DHI250117P00160000 | 2024-06-10 2:12PM EDT | 160.00 | 22.40 | 21.10 | 23.50 | 0.00 | - | 4 | 444 | 28.31% |
| DHI250117P00165000 | 2024-06-11 3:40PM EDT | 165.00 | 27.20 | 25.20 | 26.20 | 0.00 | - | 1 | 184 | 25.34% |
| DHI250117P00170000 | 2024-05-15 12:32PM EDT | 170.00 | 21.11 | 28.10 | 30.10 | 0.00 | - | 3 | 31 | 24.71% |
| DHI250117P00175000 | 2023-12-18 4:39PM EDT | 175.00 | 31.30 | 28.50 | 29.10 | 0.00 | - | 2 | 19 | 0.00% |
| DHI250117P00180000 | 2024-06-12 9:47AM EDT | 180.00 | 32.00 | 37.30 | 38.90 | 0.00 | - | 11 | 28 | 24.87% |
| DHI250117P00190000 | 2024-05-17 10:25AM EDT | 190.00 | 38.50 | 46.80 | 48.80 | 0.00 | - | 6 | 6 | 28.27% |
| DHI250117P00200000 | 2024-01-18 4:08PM EDT | 200.00 | 48.40 | 56.10 | 59.70 | 0.00 | - | 1 | 0 | 35.80% |
