La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 317,68 -189,96 (-0,31 %)
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 :
Prix d’exercice:150.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524C00150000 | 2024-05-17 10:25AM EDT | 2024-05-24 | 3.90 | 3.10 | 3.30 | +0.35 | +9.86% | 3 | 60 | 32.13% |
| DHI240531C00150000 | 2024-05-17 11:10AM EDT | 2024-05-31 | 4.20 | 3.80 | 4.10 | -1.05 | -20.00% | 2 | 80 | 29.04% |
| DHI240607C00150000 | 2024-05-17 3:19PM EDT | 2024-06-07 | 5.00 | 4.70 | 5.00 | -3.17 | -38.80% | 3 | 18 | 29.90% |
| DHI240614C00150000 | 2024-05-17 3:40PM EDT | 2024-06-14 | 5.70 | 5.50 | 5.90 | -0.48 | -7.77% | 5 | 5 | 31.28% |
| DHI240621C00150000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 6.15 | 6.10 | 6.40 | -0.35 | -5.38% | 33 | 1,288 | 30.62% |
| DHI240628C00150000 | 2024-05-16 10:33AM EDT | 2024-06-28 | 8.90 | 6.70 | 7.20 | +8.90 | - | - | 40 | 31.87% |
| DHI240719C00150000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 8.80 | 8.70 | 8.90 | +8.80 | - | 14 | 4 | 32.81% |
| DHI240816C00150000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 10.50 | 10.40 | 10.80 | -1.06 | -9.17% | 350 | 289 | 33.62% |
| DHI241115C00150000 | 2024-05-16 2:42PM EDT | 2024-11-15 | 16.63 | 15.30 | 16.10 | 0.00 | - | 14 | 135 | 36.31% |
| DHI250117C00150000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 18.35 | 18.00 | 18.60 | -0.82 | -4.28% | 1 | 984 | 36.41% |
| DHI250620C00150000 | 2024-05-17 11:29AM EDT | 2025-06-20 | 23.80 | 23.60 | 24.30 | +0.50 | +2.15% | 3 | 11 | 37.72% |
| DHI260116C00150000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 28.50 | 27.50 | 30.20 | 0.00 | - | 1 | 47 | 38.31% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524P00150000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.50 | 1.40 | 1.60 | -0.61 | -28.91% | 14 | 79 | 29.47% |
| DHI240531P00150000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 2.10 | 2.10 | 2.35 | +0.40 | +23.53% | 3 | 66 | 26.81% |
| DHI240607P00150000 | 2024-05-16 2:16PM EDT | 2024-06-07 | 2.74 | 2.80 | 3.10 | 0.00 | - | 20 | 28 | 27.03% |
| DHI240614P00150000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 3.43 | 3.50 | 3.80 | 0.00 | - | 11 | 28 | 27.59% |
| DHI240621P00150000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 4.04 | 3.90 | 4.10 | +0.04 | +1.00% | 87 | 1,030 | 26.23% |
| DHI240628P00150000 | 2024-05-17 9:41AM EDT | 2024-06-28 | 5.10 | 4.30 | 4.80 | +5.10 | - | 21 | 4 | 27.39% |
| DHI240719P00150000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 6.05 | 5.80 | 6.10 | +6.05 | - | 32 | 1 | 27.55% |
| DHI240816P00150000 | 2024-05-17 2:25PM EDT | 2024-08-16 | 7.50 | 7.30 | 7.60 | 0.00 | - | 12 | 409 | 27.92% |
| DHI241115P00150000 | 2024-05-17 1:02PM EDT | 2024-11-15 | 10.80 | 10.50 | 11.10 | +0.80 | +8.00% | 5 | 134 | 28.00% |
| DHI250117P00150000 | 2024-05-16 1:53PM EDT | 2025-01-17 | 12.00 | 12.20 | 12.60 | 0.00 | - | 1 | 217 | 27.19% |
| DHI250620P00150000 | 2024-05-17 12:48PM EDT | 2025-06-20 | 16.00 | 14.60 | 18.40 | -2.50 | -13.51% | 1 | 47 | 30.62% |
| DHI260116P00150000 | 2024-05-17 1:44PM EDT | 2026-01-16 | 18.91 | 17.90 | 19.50 | +0.21 | +1.12% | 2 | 32 | 26.22% |
