Marchés français ouverture 5 h 24 min

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
146,12-1,91 (-1,29 %)
À la clôture : 04:00PM EDT
145,00 -1,12 (-0,77 %)
Échanges après Bourse : 07:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240426C001050002024-04-18 10:23AM EDT105.0045.9940.0043.100.00--1261.52%
DHI240426C001350002024-04-23 1:45PM EDT135.0013.9810.0012.300.00-5650.00%
DHI240426C001380002024-04-23 1:45PM EDT138.0011.017.709.800.00-5675.39%
DHI240426C001390002024-04-22 9:37AM EDT139.004.906.608.600.00-1162.89%
DHI240426C001400002024-04-23 9:32AM EDT140.005.925.906.800.00-102164.11%
DHI240426C001410002024-04-24 11:08AM EDT141.005.285.006.10+1.66+45.86%1366.89%
DHI240426C001420002024-04-23 3:03PM EDT142.006.954.304.700.00-226347.02%
DHI240426C001430002024-04-23 10:31AM EDT143.005.383.403.800.00-201442.92%
DHI240426C001440002024-04-24 1:57PM EDT144.002.852.653.30-1.56-35.37%17848.29%
DHI240426C001450002024-04-24 2:02PM EDT145.002.022.002.15-2.31-53.35%3910135.50%
DHI240426C001460002024-04-24 3:59PM EDT146.001.501.401.60-1.91-56.01%3717635.69%
DHI240426C001470002024-04-24 3:27PM EDT147.001.100.951.15-1.69-60.57%299135.84%
DHI240426C001480002024-04-24 11:27AM EDT148.000.760.600.75-1.24-62.00%225534.72%
DHI240426C001490002024-04-24 3:47PM EDT149.000.500.350.50-0.96-65.75%2256935.06%
DHI240426C001500002024-04-24 2:18PM EDT150.000.200.200.30-0.87-81.31%3316934.52%
DHI240426C001525002024-04-24 1:24PM EDT152.500.070.050.10-0.38-84.44%711436.72%
DHI240426C001550002024-04-24 12:36PM EDT155.000.050.000.15-0.13-72.22%57951.47%
DHI240426C001575002024-04-19 9:30AM EDT157.500.050.000.100.00-19650.78%
DHI240426C001600002024-04-19 10:56AM EDT160.000.080.000.050.00-56853.91%
DHI240426C001625002024-04-19 10:14AM EDT162.500.090.000.300.00-1181.84%
DHI240426C001650002024-04-22 2:39PM EDT165.000.300.000.300.00-38091.21%
DHI240426C001700002024-04-18 9:57AM EDT170.000.300.000.050.00-11884.38%
DHI240426C001750002024-04-09 10:09AM EDT175.000.750.000.050.00-11498.44%
DHI240426C001800002024-04-10 12:25PM EDT180.000.190.001.350.00-11188.77%
DHI240426C001850002024-04-23 10:07AM EDT185.000.050.000.550.00-12173.63%
DHI240426C002000002024-03-22 1:30PM EDT200.000.100.000.050.00-1515159.38%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240426P001100002024-04-23 11:25AM EDT110.000.030.000.550.00-11211.72%
DHI240426P001200002024-04-23 12:58PM EDT120.000.030.000.300.00-12139.84%
DHI240426P001230002024-04-18 11:36AM EDT123.000.050.001.050.00--64160.74%
DHI240426P001250002024-04-22 9:33AM EDT125.000.130.000.150.00-135102.73%
DHI240426P001260002024-04-16 9:45AM EDT126.000.350.000.100.00--192.19%
DHI240426P001290002024-04-19 3:55PM EDT129.000.100.000.100.00-1179.69%
DHI240426P001300002024-04-19 3:31PM EDT130.000.200.000.300.00-82090.43%
DHI240426P001310002024-04-22 1:39PM EDT131.000.050.000.300.00-225385.55%
DHI240426P001320002024-04-22 2:39PM EDT132.000.050.000.350.00-1183.01%
DHI240426P001340002024-04-24 1:41PM EDT134.000.040.000.10-0.21-84.00%11058.20%
DHI240426P001350002024-04-22 1:24PM EDT135.000.200.050.350.00-461269.92%
DHI240426P001360002024-04-19 2:34PM EDT136.000.640.000.450.00-101066.60%
DHI240426P001370002024-04-24 3:44PM EDT137.000.100.000.10-0.03-23.08%32351.37%
DHI240426P001380002024-04-23 10:40AM EDT138.000.100.000.150.00-125150.78%
DHI240426P001390002024-04-24 11:08AM EDT139.000.100.000.150.00-23545.70%
DHI240426P001400002024-04-24 3:29PM EDT140.000.150.100.15+0.05+50.00%1935940.63%
DHI240426P001410002024-04-24 2:14PM EDT141.000.200.100.20+0.06+42.86%44638.18%
DHI240426P001420002024-04-24 3:09PM EDT142.000.290.200.30+0.14+93.33%73536.91%
DHI240426P001430002024-04-24 11:57AM EDT143.000.600.250.45+0.28+87.50%167235.84%
DHI240426P001440002024-04-24 3:32PM EDT144.000.540.500.65+0.09+20.00%1061934.42%
DHI240426P001450002024-04-24 3:49PM EDT145.000.800.800.95+0.14+21.21%421,19333.55%
DHI240426P001460002024-04-24 3:04PM EDT146.001.471.151.35+0.67+83.75%364432.67%
DHI240426P001470002024-04-24 12:32PM EDT147.002.651.651.85+1.41+113.71%3510231.54%
DHI240426P001480002024-04-24 12:19PM EDT148.003.042.302.50+1.54+102.67%107431.25%
DHI240426P001490002024-04-24 11:27AM EDT149.003.412.905.10+1.31+62.38%124552.25%
DHI240426P001500002024-04-24 10:02AM EDT150.004.522.504.20+1.84+68.66%1121735.25%
DHI240426P001525002024-04-19 12:29PM EDT152.509.544.907.400.00-2015074.07%
DHI240426P001550002024-04-24 2:49PM EDT155.009.308.009.80+2.30+32.86%374586.13%
DHI240426P001575002024-04-15 2:39PM EDT157.5012.4010.3012.60+2.70+27.84%11353.91%
DHI240426P001600002024-04-24 2:15PM EDT160.0013.9013.3014.50+0.39+2.89%19552.34%
DHI240426P001625002024-04-18 11:28AM EDT162.5011.5015.1017.400.00--0130.47%
DHI240426P001650002024-04-24 2:49PM EDT165.0019.3017.6019.70+5.27+37.56%72133.98%