La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
35 638,29 +120,70 (+0,34 %)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI231208C00070000 | 2023-11-02 8:39AM EST | 70.00 | 44.40 | 60.40 | 61.50 | 0.00 | - | - | 0 | 195.31% |
| DHI231208C00075000 | 2023-11-02 8:43AM EST | 75.00 | 39.60 | 55.50 | 56.30 | 0.00 | - | - | 0 | 159.38% |
| DHI231208C00100000 | 2023-11-14 10:41AM EST | 100.00 | 30.30 | 30.50 | 31.60 | 0.00 | - | - | 1 | 103.32% |
| DHI231208C00101000 | 2023-11-03 1:11PM EST | 101.00 | 19.43 | 29.50 | 30.50 | 0.00 | - | 1 | 1 | 95.12% |
| DHI231208C00104000 | 2023-11-01 9:25AM EST | 104.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI231208C00105000 | 2023-10-26 10:47AM EST | 105.00 | 4.40 | 22.50 | 23.20 | 0.00 | - | - | 0 | 0.00% |
| DHI231208C00106000 | 2023-11-06 12:24PM EST | 106.00 | 13.23 | 24.30 | 25.70 | 0.00 | - | 1 | 2 | 79.69% |
| DHI231208C00107000 | 2023-11-29 10:59AM EST | 107.00 | 20.80 | 23.20 | 24.50 | 0.00 | - | 1 | 2 | 104.49% |
| DHI231208C00108000 | 2023-11-06 2:50PM EST | 108.00 | 11.87 | 22.40 | 23.50 | 0.00 | - | 1 | 1 | 68.56% |
| DHI231208C00110000 | 2023-11-06 2:50PM EST | 110.00 | 10.35 | 20.60 | 21.90 | 0.00 | - | 2 | 2 | 82.81% |
| DHI231208C00111000 | 2023-11-02 9:49AM EST | 111.00 | 7.93 | 19.40 | 20.80 | 0.00 | - | 1 | 0 | 71.58% |
| DHI231208C00112000 | 2023-11-06 2:50PM EST | 112.00 | 8.90 | 18.60 | 20.10 | 0.00 | - | 1 | 1 | 80.18% |
| DHI231208C00115000 | 2023-11-28 1:00PM EST | 115.00 | 11.62 | 15.50 | 16.40 | 0.00 | - | 1 | 9 | 71.24% |
| DHI231208C00116000 | 2023-11-03 9:09AM EST | 116.00 | 7.32 | 14.50 | 15.50 | 0.00 | - | 10 | 10 | 70.90% |
| DHI231208C00117000 | 2023-11-06 11:43AM EST | 117.00 | 5.05 | 13.60 | 14.60 | 0.00 | - | - | 1 | 52.44% |
| DHI231208C00118000 | 2023-11-07 11:30AM EST | 118.00 | 5.93 | 12.40 | 13.50 | 0.00 | - | - | 5 | 63.38% |
| DHI231208C00119000 | 2023-11-03 8:45AM EST | 119.00 | 5.53 | 11.60 | 12.70 | 0.00 | - | 1 | 1 | 64.99% |
| DHI231208C00120000 | 2023-11-21 9:41AM EST | 120.00 | 10.07 | 10.50 | 11.50 | +1.29 | +14.69% | 1 | 5 | 55.86% |
| DHI231208C00121000 | 2023-12-01 10:45AM EST | 121.00 | 8.95 | 9.70 | 11.10 | +2.88 | +47.45% | 2 | 14 | 65.82% |
| DHI231208C00122000 | 2023-12-01 3:28PM EST | 122.00 | 9.33 | 8.70 | 9.70 | +4.11 | +78.74% | 42 | 62 | 52.98% |
| DHI231208C00123000 | 2023-11-30 9:33AM EST | 123.00 | 3.80 | 8.00 | 8.30 | 0.00 | - | 4 | 43 | 39.31% |
| DHI231208C00124000 | 2023-12-01 1:49PM EST | 124.00 | 6.84 | 7.00 | 7.40 | +3.74 | +120.65% | 5 | 10 | 38.14% |
| DHI231208C00125000 | 2023-12-01 1:49PM EST | 125.00 | 6.20 | 6.10 | 6.40 | +3.10 | +100.00% | 24 | 26 | 34.28% |
| DHI231208C00126000 | 2023-11-30 11:13AM EST | 126.00 | 5.55 | 5.10 | 5.50 | +3.00 | +117.65% | 2 | 12 | 32.37% |
| DHI231208C00127000 | 2023-12-01 1:24PM EST | 127.00 | 4.68 | 4.40 | 4.70 | +2.68 | +134.00% | 44 | 25 | 31.81% |
| DHI231208C00128000 | 2023-12-01 3:46PM EST | 128.00 | 4.00 | 3.60 | 3.90 | +2.50 | +166.67% | 53 | 39 | 30.47% |
| DHI231208C00129000 | 2023-12-01 3:26PM EST | 129.00 | 3.10 | 2.95 | 3.10 | +1.70 | +121.43% | 133 | 15 | 28.37% |
| DHI231208C00130000 | 2023-12-01 2:50PM EST | 130.00 | 2.40 | 2.30 | 2.45 | +1.55 | +182.35% | 11 | 36 | 27.61% |
| DHI231208C00131000 | 2023-12-01 3:42PM EST | 131.00 | 1.85 | 1.75 | 1.90 | +1.25 | +208.33% | 17 | 20 | 27.22% |
| DHI231208C00132000 | 2023-12-01 3:22PM EST | 132.00 | 1.45 | 1.30 | 1.45 | +0.95 | +190.00% | 57 | 24 | 27.10% |
| DHI231208C00133000 | 2023-12-01 3:09PM EST | 133.00 | 1.05 | 0.95 | 1.10 | +0.65 | +162.50% | 51 | 6 | 27.30% |
| DHI231208C00134000 | 2023-12-01 3:42PM EST | 134.00 | 0.70 | 0.65 | 0.80 | -0.65 | -48.15% | 17 | 9 | 27.17% |
| DHI231208C00135000 | 2023-12-01 3:44PM EST | 135.00 | 0.54 | 0.45 | 0.55 | +0.32 | +145.45% | 4 | 22 | 26.76% |
| DHI231208C00136000 | 2023-12-01 2:59PM EST | 136.00 | 0.30 | 0.30 | 0.40 | +0.20 | +200.00% | 5 | 14 | 27.20% |
| DHI231208C00140000 | 2023-11-16 10:20AM EST | 140.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 2 | 28.81% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI231208P00087000 | 2023-11-06 12:34PM EST | 87.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 166.41% |
| DHI231208P00088000 | 2023-11-06 12:37PM EST | 88.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 24 | 162.40% |
| DHI231208P00090000 | 2023-11-03 8:58AM EST | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 154.49% |
| DHI231208P00094000 | 2023-11-03 1:01PM EST | 94.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 139.26% |
| DHI231208P00096000 | 2023-11-01 11:08AM EST | 96.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 131.74% |
| DHI231208P00098000 | 2023-11-01 8:30AM EST | 98.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| DHI231208P00099000 | 2023-11-03 1:01PM EST | 99.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 120.80% |
| DHI231208P00100000 | 2023-11-07 10:12AM EST | 100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 96.48% |
| DHI231208P00101000 | 2023-11-27 12:42PM EST | 101.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 113.57% |
| DHI231208P00102000 | 2023-11-01 9:34AM EST | 102.00 | 3.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 116.89% |
| DHI231208P00103000 | 2023-11-27 10:23AM EST | 103.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 136.72% |
| DHI231208P00104000 | 2023-11-10 10:30AM EST | 104.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.93% |
| DHI231208P00105000 | 2023-11-27 11:48AM EST | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 99.41% |
| DHI231208P00106000 | 2023-11-28 9:53AM EST | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 62.50% |
| DHI231208P00107000 | 2023-11-28 10:03AM EST | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.48% |
| DHI231208P00108000 | 2023-11-10 9:45AM EST | 108.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.96% |
| DHI231208P00110000 | 2023-11-28 9:30AM EST | 110.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 26 | 38 | 82.13% |
| DHI231208P00112000 | 2023-11-09 2:38PM EST | 112.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 75.29% |
| DHI231208P00113000 | 2023-11-10 1:26PM EST | 113.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.88% |
| DHI231208P00114000 | 2023-11-20 2:23PM EST | 114.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 68.46% |
| DHI231208P00115000 | 2023-11-27 1:52PM EST | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 58.01% |
| DHI231208P00116000 | 2023-11-29 3:09PM EST | 116.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 61.62% |
| DHI231208P00117000 | 2023-11-22 3:22PM EST | 117.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 58.20% |
| DHI231208P00118000 | 2023-11-29 10:42AM EST | 118.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 38 | 54.79% |
| DHI231208P00119000 | 2023-11-27 11:41AM EST | 119.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 3 | 8 | 57.03% |
| DHI231208P00120000 | 2023-12-01 3:58PM EST | 120.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 3 | 60 | 38.67% |
| DHI231208P00121000 | 2023-12-01 1:49PM EST | 121.00 | 0.15 | 0.05 | 0.15 | -0.37 | -71.15% | 2 | 25 | 35.74% |
| DHI231208P00122000 | 2023-12-01 1:18PM EST | 122.00 | 0.12 | 0.05 | 0.15 | -0.33 | -73.33% | 13 | 75 | 32.72% |
| DHI231208P00123000 | 2023-12-01 3:11PM EST | 123.00 | 0.13 | 0.10 | 0.15 | -0.32 | -71.11% | 18 | 47 | 29.69% |
| DHI231208P00124000 | 2023-12-01 3:22PM EST | 124.00 | 0.20 | 0.15 | 0.25 | -0.75 | -78.95% | 2 | 20 | 30.23% |
| DHI231208P00125000 | 2023-12-01 2:52PM EST | 125.00 | 0.27 | 0.20 | 0.30 | -0.72 | -72.73% | 4 | 48 | 28.32% |
| DHI231208P00126000 | 2023-12-01 1:42PM EST | 126.00 | 0.40 | 0.30 | 0.40 | -1.10 | -73.33% | 30 | 43 | 27.20% |
| DHI231208P00127000 | 2023-12-01 11:43AM EST | 127.00 | 0.67 | 0.45 | 0.65 | -1.03 | -60.59% | 10 | 12 | 28.37% |
| DHI231208P00128000 | 2023-12-01 3:22PM EST | 128.00 | 0.74 | 0.70 | 0.80 | -1.46 | -66.36% | 31 | 14 | 26.51% |
| DHI231208P00129000 | 2023-12-01 2:12PM EST | 129.00 | 0.98 | 0.95 | 1.10 | -1.72 | -63.70% | 30 | 35 | 26.27% |
| DHI231208P00130000 | 2023-12-01 2:34PM EST | 130.00 | 1.34 | 1.30 | 1.45 | -2.46 | -64.74% | 41 | 10 | 25.66% |
| DHI231208P00131000 | 2023-12-01 3:59PM EST | 131.00 | 1.80 | 1.75 | 1.90 | -1.90 | -51.35% | 19 | 7 | 25.29% |
| DHI231208P00132000 | 2023-11-14 11:05AM EST | 132.00 | 2.25 | 2.30 | 2.45 | -2.25 | -50.00% | 1 | 2 | 25.12% |
| DHI231208P00133000 | 2023-12-01 3:18PM EST | 133.00 | 3.00 | 2.95 | 3.10 | -1.80 | -37.50% | 1 | 2 | 25.17% |
| DHI231208P00135000 | 2023-11-14 11:18AM EST | 135.00 | 6.50 | 4.40 | 4.80 | 0.00 | - | - | 1 | 28.81% |
