La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
96,93+0,65 (+0,68 %)
À la clôture : 04:00PM EDT
96,62 -0,31 (-0,32 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230331C000700002023-03-07 10:30AM EDT70.0022.3525.5028.500.00-10117.97%
DHI230331C000850002023-03-08 1:12PM EDT85.008.7511.8012.500.00--167.38%
DHI230331C000870002023-03-21 2:14PM EDT87.009.809.6010.600.00-11054.59%
DHI230331C000880002023-03-21 2:14PM EDT88.008.908.3010.600.00-1467.09%
DHI230331C000890002023-03-23 3:00PM EDT89.007.807.908.600.00-14553.22%
DHI230331C000900002023-03-22 11:49AM EDT90.007.197.107.400.00-311254.00%
DHI230331C000910002023-03-23 2:21PM EDT91.006.456.106.500.00-118151.76%
DHI230331C000920002023-03-23 3:00PM EDT92.005.205.205.700.00-2551.71%
DHI230331C000930002023-03-24 11:21AM EDT93.003.704.504.80+0.20+5.71%11847.90%
DHI230331C000940002023-03-24 12:22PM EDT94.003.303.704.00-0.60-15.38%3945.80%
DHI230331C000950002023-03-23 3:54PM EDT95.002.733.003.200.00-456942.68%
DHI230331C000960002023-03-24 3:28PM EDT96.002.802.352.55+0.61+27.85%546041.60%
DHI230331C000970002023-03-24 2:50PM EDT97.001.901.751.95-0.40-17.39%318240.04%
DHI230331C000980002023-03-24 3:57PM EDT98.001.321.301.40+0.12+10.00%3319037.84%
DHI230331C000990002023-03-24 3:35PM EDT99.001.100.901.05-0.40-26.67%225638.09%
DHI230331C001000002023-03-24 3:38PM EDT100.000.800.600.70+0.15+23.08%138036.57%
DHI230331C001010002023-03-24 3:24PM EDT101.000.500.300.50+0.02+4.17%99337.01%
DHI230331C001020002023-03-24 3:40PM EDT102.000.330.200.30-0.12-26.67%302935.55%
DHI230331C001030002023-03-24 2:28PM EDT103.000.170.100.20-0.22-56.41%101335.84%
DHI230331C001040002023-03-22 2:05PM EDT104.000.250.050.150.00-71737.31%
DHI230331C001050002023-03-24 9:45AM EDT105.000.390.050.15+0.22+129.41%52041.11%
DHI230331C001060002023-03-23 9:58AM EDT106.000.150.050.650.00-51455.08%
DHI230331C001080002023-03-09 2:29PM EDT108.000.300.000.750.00--464.36%
DHI230331C001090002023-02-14 2:00PM EDT109.001.200.150.250.00--258.79%
DHI230331C001100002023-03-23 12:43PM EDT110.000.100.000.750.00-7472.07%
DHI230331C001110002023-03-15 2:35PM EDT111.000.230.000.550.00-6970.51%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230331P000750002023-03-20 1:25PM EDT75.000.100.000.100.00-101491.41%
DHI230331P000800002023-03-17 11:12AM EDT80.000.150.000.200.00-22278.91%
DHI230331P000810002023-03-10 3:22PM EDT81.000.550.000.150.00--171.09%
DHI230331P000820002023-03-24 10:44AM EDT82.000.060.050.100.00-118766.99%
DHI230331P000830002023-03-15 2:18PM EDT83.000.460.000.150.00-101162.89%
DHI230331P000840002023-03-17 1:14PM EDT84.000.250.050.250.00-31566.60%
DHI230331P000850002023-03-24 11:03AM EDT85.000.130.050.20-0.27-67.50%2659.96%
DHI230331P000860002023-03-21 10:08AM EDT86.000.200.050.200.00-11555.57%
DHI230331P000870002023-03-22 12:45PM EDT87.000.200.100.200.00-71053.13%
DHI230331P000880002023-03-24 11:19AM EDT88.000.290.150.25+0.06+26.09%21951.86%
DHI230331P000890002023-03-23 9:52AM EDT89.000.150.100.300.00-32852.25%
DHI230331P000900002023-03-24 3:45PM EDT90.000.250.250.350.00-1725749.32%
DHI230331P000910002023-03-24 3:48PM EDT91.000.350.200.45-0.25-41.67%331547.71%
DHI230331P000920002023-03-24 2:44PM EDT92.000.500.450.60-0.20-28.57%3513946.78%
DHI230331P000930002023-03-24 2:49PM EDT93.000.640.600.75-0.43-40.19%681744.73%
DHI230331P000940002023-03-24 3:50PM EDT94.000.850.800.95-0.25-22.73%510642.97%
DHI230331P000950002023-03-24 2:27PM EDT95.001.251.051.20-0.55-30.56%7819441.16%
DHI230331P000960002023-03-24 2:06PM EDT96.001.631.301.55+0.73+81.11%103140.14%
DHI230331P000970002023-03-24 3:53PM EDT97.001.941.801.95+0.29+17.58%175038.62%
DHI230331P000980002023-03-24 3:35PM EDT98.002.112.202.45-1.20-36.25%811537.45%
DHI230331P000990002023-03-24 3:33PM EDT99.002.692.903.10-1.02-27.49%37537.65%
DHI230331P001000002023-03-24 9:50AM EDT100.005.403.503.80+1.01+23.01%152237.31%
DHI230331P001010002023-03-22 10:18AM EDT101.004.904.304.70-0.20-3.92%5440.63%
DHI230331P001020002023-03-24 3:21PM EDT102.005.005.105.70-0.90-15.25%11346.05%
DHI230331P001040002023-03-16 3:05PM EDT104.006.506.807.700.00--456.25%
DHI230331P001050002023-02-16 12:51PM EDT105.008.587.608.000.00--00.00%
DHI230331P001070002023-03-17 11:23AM EDT107.0010.209.6010.400.00-2258.30%
DHI230331P001080002023-03-17 1:15PM EDT108.0010.1010.5011.700.00-4274.56%