Marchés français ouverture 7 h 19 min

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,16+3,32 (+1,91 %)
À la clôture : 04:00PM EDT
177,99 +0,83 (+0,47 %)
Échanges après Bourse : 07:39PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240726C001000002024-07-19 3:36PM EDT100.0075.0876.1078.500.00-50216.80%
DHI240726C001100002024-07-11 11:07AM EDT110.0038.3066.3068.900.00-13219.34%
DHI240726C001200002024-07-02 9:33AM EDT120.0015.6455.8058.400.00-10227.93%
DHI240726C001330002024-07-16 11:31AM EDT133.0026.9042.5045.700.00-10188.57%
DHI240726C001350002024-07-03 12:38PM EDT135.005.6341.0043.500.00--12105.08%
DHI240726C001370002024-07-10 12:55PM EDT137.006.6538.9041.800.00--2111.72%
DHI240726C001380002024-07-10 1:43PM EDT138.006.1537.5040.800.00--2172.66%
DHI240726C001390002024-07-19 9:37AM EDT139.0034.6537.0038.900.00-10138.09%
DHI240726C001400002024-07-18 11:32AM EDT140.0034.4835.4038.300.00-229149.66%
DHI240726C001410002024-07-10 3:17PM EDT141.004.4035.2037.700.00--2108.59%
DHI240726C001420002024-07-12 10:09AM EDT142.0012.7333.7036.500.00--5148.93%
DHI240726C001430002024-07-18 10:31AM EDT143.0033.7533.3035.100.00-2376.56%
DHI240726C001440002024-07-19 9:37AM EDT144.0029.6532.2034.100.00-10129.10%
DHI240726C001450002024-07-19 1:56PM EDT145.0030.2831.6033.600.00-60105.66%
DHI240726C001460002024-07-16 3:46PM EDT146.0016.9029.5032.700.00-211140.14%
DHI240726C001470002024-07-16 2:28PM EDT147.0015.2028.3031.300.00-1101125.29%
DHI240726C001480002024-07-12 10:34AM EDT148.007.9027.4030.700.00--24132.86%
DHI240726C001490002024-07-16 10:54AM EDT149.0011.7027.4029.700.00-1391.60%
DHI240726C001500002024-07-22 3:58PM EDT150.0027.2326.7028.60+2.13+8.49%12093.16%
DHI240726C001525002024-07-19 1:04PM EDT152.5022.7223.1026.400.00-35562.50%
DHI240726C001550002024-07-19 1:11PM EDT155.0020.8522.0022.70+1.09+5.52%1064.36%
DHI240726C001575002024-07-22 1:57PM EDT157.5019.8819.5021.90+2.20+12.44%10086.87%
DHI240726C001600002024-07-22 1:18PM EDT160.0017.0015.5019.00+1.92+12.73%1125995.31%
DHI240726C001625002024-07-19 1:56PM EDT162.5012.8513.3016.800.00-1837852.93%
DHI240726C001650002024-07-19 3:18PM EDT165.0012.2410.8014.10+1.84+17.69%2128777.91%
DHI240726C001675002024-07-22 3:21PM EDT167.5011.009.8012.00+2.83+34.64%22256.20%
DHI240726C001700002024-07-22 3:21PM EDT170.008.707.708.70+2.75+46.22%215951.59%
DHI240726C001725002024-07-22 3:35PM EDT172.505.905.506.30+2.20+59.46%279542.70%
DHI240726C001750002024-07-22 3:51PM EDT175.003.653.804.10+1.21+49.59%94793935.18%
DHI240726C001775002024-07-22 3:58PM EDT177.502.442.452.65+0.94+62.67%84034.01%
DHI240726C001800002024-07-22 3:56PM EDT180.001.501.451.60+0.48+47.06%24722433.50%
DHI240726C001825002024-07-22 3:48PM EDT182.500.850.850.95+0.25+41.67%142034.08%
DHI240726C001850002024-07-22 3:55PM EDT185.000.500.450.55+0.18+56.25%2286934.91%
DHI240726C001900002024-07-22 3:21PM EDT190.000.210.150.20+0.02+10.53%191037.89%
DHI240726C001950002024-07-22 12:03PM EDT195.000.080.050.35-0.17-68.00%15054.69%
DHI240726C002000002024-07-19 1:57PM EDT200.000.370.000.100.00-141552.05%
DHI240726C002050002024-07-19 2:58PM EDT205.000.050.000.050.00-3050.39%
DHI240726C002100002024-07-17 9:30AM EDT210.000.050.000.100.00-3062.89%
DHI240726C002150002024-07-22 9:39AM EDT215.000.050.000.050.00-167264.84%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240726P000900002024-07-12 2:46PM EDT90.000.040.000.050.00--1207.81%
DHI240726P000950002024-07-17 9:30AM EDT95.000.050.000.050.00--4192.19%
DHI240726P001000002024-07-22 1:26PM EDT100.000.050.000.05-0.06-54.55%12178.13%
DHI240726P001050002024-07-17 1:12PM EDT105.000.050.001.300.00-2124255.08%
DHI240726P001100002024-07-17 1:12PM EDT110.000.050.001.350.00--229237.11%
DHI240726P001130002024-07-16 2:59PM EDT113.000.050.001.300.00--10224.02%
DHI240726P001200002024-07-18 9:38AM EDT120.000.050.000.050.00-790125.00%
DHI240726P001240002024-07-18 9:35AM EDT124.000.050.000.050.00-180114.84%
DHI240726P001250002024-07-18 10:46AM EDT125.000.050.000.050.00-11049112.50%
DHI240726P001270002024-07-18 10:05AM EDT127.000.050.000.100.00-1111116.80%
DHI240726P001290002024-07-16 3:13PM EDT129.000.350.001.350.00-13168.46%
DHI240726P001300002024-07-19 10:25AM EDT130.000.050.001.300.00-652163.77%
DHI240726P001310002024-07-11 10:57AM EDT131.000.460.000.100.00-60107.03%
DHI240726P001320002024-07-11 9:48AM EDT132.000.920.001.350.00--1158.30%
DHI240726P001330002024-07-18 11:07AM EDT133.000.050.000.400.00-170123.83%
DHI240726P001340002024-07-18 11:08AM EDT134.000.050.001.350.00-370151.66%
DHI240726P001350002024-07-18 11:08AM EDT135.000.050.000.100.00-26197.27%
DHI240726P001360002024-07-18 11:07AM EDT136.000.050.001.350.00-180145.02%
DHI240726P001370002024-07-18 11:07AM EDT137.000.050.001.350.00-111141.80%
DHI240726P001380002024-07-18 11:54AM EDT138.000.050.000.100.00-3490.23%
DHI240726P001390002024-07-18 12:58PM EDT139.000.050.001.350.00-90135.25%
DHI240726P001400002024-07-22 10:11AM EDT140.000.100.000.40+0.05+100.00%191104.49%
DHI240726P001410002024-07-18 12:42PM EDT141.000.050.002.050.00-15142.24%
DHI240726P001420002024-07-18 12:33PM EDT142.000.060.001.350.00-1720125.59%
DHI240726P001430002024-07-19 2:23PM EDT143.000.050.000.95-0.13-72.22%137113.48%
DHI240726P001440002024-07-22 10:03AM EDT144.000.050.000.05-0.11-68.75%7070.31%
DHI240726P001450002024-07-22 10:57AM EDT145.000.050.000.05-0.20-80.00%171267.97%
DHI240726P001460002024-07-22 9:39AM EDT146.000.050.000.05-0.55-91.67%32466.41%
DHI240726P001470002024-07-19 10:39AM EDT147.000.100.000.350.00-11783.98%
DHI240726P001480002024-07-19 2:23PM EDT148.000.280.000.250.00-11076.95%
DHI240726P001490002024-07-22 1:02PM EDT149.000.060.000.40+0.01+20.00%44980.66%
DHI240726P001500002024-07-22 2:02PM EDT150.000.050.050.10-0.07-58.33%576066.60%
DHI240726P001525002024-07-19 3:54PM EDT152.500.070.050.250.00-348667.97%
DHI240726P001550002024-07-19 11:13AM EDT155.000.120.050.100.00-316655.08%
DHI240726P001575002024-07-22 9:30AM EDT157.500.100.100.15+0.01+11.11%1053.71%
DHI240726P001600002024-07-22 12:28PM EDT160.000.050.050.15-0.08-61.54%26049.22%
DHI240726P001625002024-07-22 3:45PM EDT162.500.150.050.45-0.10-40.00%16054.88%
DHI240726P001650002024-07-22 3:54PM EDT165.000.150.100.70-0.19-55.88%17916553.86%
DHI240726P001675002024-07-22 2:45PM EDT167.500.280.250.30-0.22-44.00%10841335.74%
DHI240726P001700002024-07-22 3:46PM EDT170.000.420.400.50-0.73-63.48%138033.23%
DHI240726P001725002024-07-22 3:42PM EDT172.500.840.800.95-1.18-58.42%11125932.52%
DHI240726P001750002024-07-22 3:53PM EDT175.001.651.551.65-1.65-50.00%25116931.47%
DHI240726P001775002024-07-22 3:57PM EDT177.502.702.552.75-1.70-38.64%99031.13%
DHI240726P001800002024-07-22 3:38PM EDT180.003.904.004.30-3.86-49.74%381931.67%
DHI240726P001900002024-07-22 10:18AM EDT190.0016.9111.3013.40+2.81+19.93%1148.83%