La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
83,49-0,74 (-0,87 %)
À partir de 01:07PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI221202C000570002022-11-08 10:05AM EST57.0017.3026.1026.800.00--1253.13%
DHI221202C000620002022-11-11 1:45PM EST62.0022.6521.2021.600.00-2020170.31%
DHI221202C000650002022-10-26 9:15AM EST65.0012.410.000.000.00-450.00%
DHI221202C000670002022-11-02 1:17PM EST67.0012.0016.3016.600.00-912131.64%
DHI221202C000680002022-11-04 8:51AM EST68.008.3015.3015.600.00-126124.22%
DHI221202C000690002022-11-29 12:35PM EST69.0014.8514.3014.800.00-15106.25%
DHI221202C000700002022-11-16 2:30PM EST70.0013.2013.3013.600.00-2055109.38%
DHI221202C000710002022-11-08 2:35PM EST71.004.3012.3012.600.00-1148101.95%
DHI221202C000720002022-11-08 10:40AM EST72.005.0011.3011.600.00-411394.73%
DHI221202C000730002022-11-09 9:31AM EST73.003.8510.3010.600.00-212687.50%
DHI221202C000740002022-11-25 11:29AM EST74.009.899.209.700.00-108191.80%
DHI221202C000750002022-11-10 12:09PM EST75.0010.008.308.600.00-75972.85%
DHI221202C000760002022-11-29 9:30AM EST76.007.247.307.600.00-14765.63%
DHI221202C000770002022-11-22 3:02PM EST77.005.856.406.600.00-45558.20%
DHI221202C000780002022-11-30 11:43AM EST78.005.875.305.50-0.13-2.17%18435.16%
DHI221202C000790002022-11-29 2:50PM EST79.004.804.304.600.00-41343.36%
DHI221202C000800002022-11-30 11:40AM EST80.004.033.403.60-0.27-6.28%206235.55%
DHI221202C000810002022-11-30 9:50AM EST81.002.752.602.80-0.26-8.64%19538.87%
DHI221202C000820002022-11-29 2:41PM EST82.002.351.902.050.00-27330938.77%
DHI221202C000830002022-11-30 9:50AM EST83.001.201.251.45-0.56-31.82%134639.60%
DHI221202C000840002022-11-30 11:49AM EST84.000.950.800.90-0.20-17.39%73037.60%
DHI221202C000850002022-11-30 12:21PM EST85.000.550.450.55-0.18-24.66%1061637.79%
DHI221202C000860002022-11-30 12:31PM EST86.000.290.200.35-0.17-36.96%65439.65%
DHI221202C000870002022-11-30 12:33PM EST87.000.170.100.20-0.06-26.09%308440.23%
DHI221202C000880002022-11-30 12:52PM EST88.000.080.050.15-0.07-46.67%217344.14%
DHI221202C000890002022-11-29 3:16PM EST89.000.110.000.300.00-126950.88%
DHI221202C000900002022-11-25 10:04AM EST90.000.100.000.100.00-758852.34%
DHI221202C000910002022-11-23 2:01PM EST91.000.100.000.200.00--458.40%
DHI221202C000950002022-11-10 12:59PM EST95.000.350.000.350.00-8889.84%
DHI221202C001000002022-11-10 12:59PM EST100.000.100.000.350.00-58116.80%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI221202P000450002022-11-29 2:46PM EST45.000.010.000.050.00-401,696267.19%
DHI221202P000500002022-11-28 2:20PM EST50.000.010.000.050.00-1,1342,935225.00%
DHI221202P000550002022-11-16 12:01PM EST55.000.050.000.050.00-110185.94%
DHI221202P000570002022-11-28 2:32PM EST57.000.010.000.050.00-142410171.88%
DHI221202P000580002022-11-28 2:55PM EST58.000.030.000.050.00-328164.06%
DHI221202P000590002022-11-28 11:44AM EST59.000.020.000.350.00-35208.98%
DHI221202P000600002022-11-21 3:18PM EST60.000.050.000.050.00-315150.78%
DHI221202P000610002022-11-08 2:42PM EST61.000.550.000.350.00-28191.80%
DHI221202P000620002022-11-03 9:41AM EST62.000.700.000.050.00--20137.50%
DHI221202P000630002022-11-08 2:47PM EST63.000.760.000.050.00-11131.25%
DHI221202P000640002022-10-25 11:39AM EST64.001.100.002.150.00-32257.23%
DHI221202P000650002022-11-09 9:42AM EST65.000.590.000.050.00-238117.19%
DHI221202P000660002022-11-10 2:07PM EST66.000.260.000.350.00-113150.39%
DHI221202P000670002022-11-09 9:56AM EST67.000.700.000.400.00-4531146.29%
DHI221202P000680002022-11-03 11:05AM EST68.001.550.000.050.00-32498.44%
DHI221202P000690002022-10-20 2:54PM EST69.005.300.050.300.00-4180126.56%
DHI221202P000700002022-11-23 1:03PM EST70.000.050.000.350.00-2123118.75%
DHI221202P000710002022-11-22 12:22PM EST71.000.100.000.050.00-74479.69%
DHI221202P000720002022-11-29 1:59PM EST72.000.050.000.050.00-328674.22%
DHI221202P000730002022-11-23 1:39PM EST73.000.100.000.050.00-39467.97%
DHI221202P000740002022-11-22 1:44PM EST74.000.200.000.350.00-15787.50%
DHI221202P000750002022-11-29 10:33AM EST75.000.050.000.100.00-120662.50%
DHI221202P000760002022-11-28 2:18PM EST76.000.110.000.100.00-5114955.86%
DHI221202P000770002022-11-30 12:45PM EST77.000.050.050.100.00-106953.13%
DHI221202P000780002022-11-29 3:42PM EST78.000.100.050.100.00-178149.22%
DHI221202P000790002022-11-29 3:52PM EST79.000.150.100.200.00-338450.10%
DHI221202P000800002022-11-30 10:38AM EST80.000.300.200.30+0.05+20.00%420847.56%
DHI221202P000810002022-11-30 10:58AM EST81.000.400.400.50-0.25-38.46%17347.31%
DHI221202P000820002022-11-30 12:52PM EST82.000.750.650.75+0.10+15.38%211345.65%
DHI221202P000830002022-11-30 10:00AM EST83.001.191.051.15+0.19+19.00%44845.80%
DHI221202P000840002022-11-30 12:22PM EST84.001.701.551.70+0.40+30.77%1223647.17%
DHI221202P000850002022-11-30 9:40AM EST85.002.152.202.35+0.13+6.44%103848.24%
DHI221202P000860002022-11-25 12:24PM EST86.003.023.003.200.00-101453.71%
DHI221202P000870002022-11-29 3:59PM EST87.003.303.804.000.00-2650.20%
DHI221202P000880002022-11-28 12:00PM EST88.004.804.805.000.00-2358.59%
DHI221202P000890002022-11-23 11:40AM EST89.005.505.706.000.00-2363.67%
DHI221202P000900002022-11-25 10:15AM EST90.006.306.606.900.00-2364.26%