La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
173,84+0,42 (+0,24 %)
À la clôture : 04:00PM EDT
174,14 +0,30 (+0,17 %)
Échanges après Bourse : 07:59PM 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
DHI240726C001000002024-07-12 11:33AM EDT100.0075.0871.9076.30+20.46+37.46%55194.53%
DHI240726C001100002024-07-11 11:07AM EDT110.0038.3061.9066.300.00-13164.45%
DHI240726C001200002024-07-02 9:33AM EDT120.0015.6451.7056.500.00-10136.72%
DHI240726C001330002024-07-16 11:31AM EDT133.0026.9039.0043.400.00-10109.57%
DHI240726C001350002024-07-03 12:38PM EDT135.005.6337.0041.400.00--12104.49%
DHI240726C001370002024-07-10 12:55PM EDT137.006.6535.0039.400.00--299.41%
DHI240726C001380002024-07-10 1:43PM EDT138.006.1534.0038.400.00--296.88%
DHI240726C001390002024-07-19 9:37AM EDT139.0034.6533.0037.40+18.95+120.70%1294.34%
DHI240726C001400002024-07-18 11:32AM EDT140.0034.4832.0036.400.00-22991.80%
DHI240726C001410002024-07-10 3:17PM EDT141.004.4030.7035.500.00--283.98%
DHI240726C001420002024-07-12 10:09AM EDT142.0012.7329.7034.200.00--570.70%
DHI240726C001430002024-07-18 10:31AM EDT143.0033.7528.8033.400.00-2379.30%
DHI240726C001440002024-07-18 9:50AM EDT144.0029.6527.9032.50+0.89+3.09%11281.84%
DHI240726C001450002024-07-19 1:56PM EDT145.0030.2826.5031.30-1.91-5.93%611158.98%
DHI240726C001460002024-07-16 3:46PM EDT146.0016.9025.7030.300.00-21166.21%
DHI240726C001470002024-07-16 2:28PM EDT147.0015.2025.0029.400.00-110174.46%
DHI240726C001480002024-07-12 10:34AM EDT148.007.9024.0028.400.00--2472.02%
DHI240726C001490002024-07-16 10:54AM EDT149.0011.7023.0027.400.00-1369.53%
DHI240726C001500002024-07-19 11:01AM EDT150.0025.1022.0025.90-0.37-1.45%39453.91%
DHI240726C001525002024-07-19 1:04PM EDT152.5022.7219.5023.80+0.80+3.65%35459.08%
DHI240726C001550002024-07-19 1:11PM EDT155.0019.7616.9021.30-1.39-6.57%66551.22%
DHI240726C001575002024-07-19 3:51PM EDT157.5017.6814.6019.00-0.57-3.12%1929351.86%
DHI240726C001600002024-07-19 3:34PM EDT160.0015.0811.8015.80-0.22-1.44%1525873.10%
DHI240726C001625002024-07-19 10:59AM EDT162.5012.8510.9012.30+1.40+12.23%1837948.98%
DHI240726C001650002024-07-19 3:18PM EDT165.0010.407.6011.10-0.60-5.45%1029459.91%
DHI240726C001675002024-07-19 2:04PM EDT167.508.175.407.40+1.17+16.71%201735.08%
DHI240726C001700002024-07-19 3:46PM EDT170.005.955.105.40+0.25+4.39%3915732.74%
DHI240726C001725002024-07-19 3:13PM EDT172.503.703.503.70-0.52-12.32%608031.18%
DHI240726C001750002024-07-19 3:56PM EDT175.002.442.252.45-0.58-19.21%19886331.08%
DHI240726C001775002024-07-19 3:56PM EDT177.501.501.402.95-0.60-28.57%13211246.88%
DHI240726C001800002024-07-19 3:54PM EDT180.001.020.800.95-0.23-18.40%34310531.79%
DHI240726C001825002024-07-19 3:54PM EDT182.500.600.451.05-0.37-38.14%264640.26%
DHI240726C001850002024-07-19 3:10PM EDT185.000.320.250.35-0.33-50.77%264933.59%
DHI240726C001900002024-07-19 1:27PM EDT190.000.190.100.20-0.11-36.67%347438.82%
DHI240726C001950002024-07-19 3:52PM EDT195.000.250.050.20-0.05-16.67%11147.61%
DHI240726C002000002024-07-19 1:57PM EDT200.000.370.050.30+0.27+270.00%141254.59%
DHI240726C002050002024-07-19 2:58PM EDT205.000.050.000.150.00-3154.69%
DHI240726C002100002024-07-17 9:30AM EDT210.000.050.000.100.00-2358.20%
DHI240726C002150002024-07-18 3:07PM EDT215.000.050.000.100.00-27164.45%
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--1171.88%
DHI240726P000950002024-07-17 9:30AM EDT95.000.050.000.050.00--4158.59%
DHI240726P001000002024-07-16 10:33AM EDT100.000.110.000.050.00-12146.09%
DHI240726P001050002024-07-17 1:12PM EDT105.000.050.000.300.00-2124165.43%
DHI240726P001100002024-07-17 1:12PM EDT110.000.050.000.300.00--229151.56%
DHI240726P001130002024-07-16 2:59PM EDT113.000.050.000.300.00--10143.75%
DHI240726P001200002024-07-18 9:38AM EDT120.000.050.000.050.00-79106100.78%
DHI240726P001240002024-07-18 9:35AM EDT124.000.050.000.050.00-183192.97%
DHI240726P001250002024-07-18 10:46AM EDT125.000.050.000.050.00-1104990.63%
DHI240726P001270002024-07-18 10:05AM EDT127.000.050.000.100.00-111193.75%
DHI240726P001290002024-07-16 3:13PM EDT129.000.350.000.100.00-1389.84%
DHI240726P001300002024-07-18 9:34AM EDT130.000.050.000.15-0.05-50.00%65292.19%
DHI240726P001310002024-07-11 10:57AM EDT131.000.460.000.100.00-6085.55%
DHI240726P001320002024-07-11 9:48AM EDT132.000.920.000.300.00--196.88%
DHI240726P001330002024-07-18 11:07AM EDT133.000.050.000.300.00-171794.53%
DHI240726P001340002024-07-18 11:08AM EDT134.000.050.000.550.00-3737101.95%
DHI240726P001350002024-07-18 11:08AM EDT135.000.050.000.300.00-26190.04%
DHI240726P001360002024-07-18 11:07AM EDT136.000.050.000.350.00-181889.84%
DHI240726P001370002024-07-18 11:07AM EDT137.000.050.000.600.00-11196.09%
DHI240726P001380002024-07-18 11:54AM EDT138.000.050.000.400.00-3487.21%
DHI240726P001390002024-07-18 12:58PM EDT139.000.050.000.400.00-91984.86%
DHI240726P001400002024-07-18 12:53PM EDT140.000.050.000.450.00-139184.18%
DHI240726P001410002024-07-18 12:42PM EDT141.000.050.000.450.00-1581.84%
DHI240726P001420002024-07-18 12:33PM EDT142.000.060.000.250.00-172072.27%
DHI240726P001430002024-07-19 2:23PM EDT143.000.180.000.15+0.02+12.50%103764.84%
DHI240726P001440002024-07-18 9:46AM EDT144.000.160.000.500.00-1476.37%
DHI240726P001450002024-07-19 1:56PM EDT145.000.250.000.10+0.02+8.70%11257.62%
DHI240726P001460002024-07-17 3:14PM EDT146.000.600.000.550.00-32472.95%
DHI240726P001470002024-07-19 10:39AM EDT147.000.100.000.40-0.95-90.48%11766.60%
DHI240726P001480002024-07-19 2:23PM EDT148.000.280.000.25+0.22+366.67%119059.38%
DHI240726P001490002024-07-19 9:54AM EDT149.000.050.000.15-0.05-50.00%3952.93%
DHI240726P001500002024-07-19 10:02AM EDT150.000.120.050.15+0.07+140.00%46253.13%
DHI240726P001525002024-07-19 3:53PM EDT152.500.070.050.10-0.08-53.33%348948.05%
DHI240726P001550002024-07-19 9:33AM EDT155.000.120.050.10-0.01-7.69%1116742.97%
DHI240726P001575002024-07-19 3:35PM EDT157.500.090.050.15-0.08-47.06%116540.72%
DHI240726P001600002024-07-19 2:53PM EDT160.000.130.100.40-0.22-62.86%2817343.85%
DHI240726P001625002024-07-19 12:02PM EDT162.500.250.100.25-0.20-44.44%4313733.40%
DHI240726P001650002024-07-19 3:57PM EDT165.000.340.250.40-0.41-54.67%7018631.10%
DHI240726P001675002024-07-19 3:27PM EDT167.500.500.550.70-0.85-62.96%4943529.69%
DHI240726P001700002024-07-19 3:59PM EDT170.001.151.101.35-0.80-41.03%24472930.23%
DHI240726P001725002024-07-19 3:57PM EDT172.502.021.952.20-1.23-37.85%17319129.47%
DHI240726P001750002024-07-19 3:59PM EDT175.003.303.303.50-1.13-25.51%20511729.93%
DHI240726P001775002024-07-19 3:48PM EDT177.504.402.955.30-0.50-10.20%3021132.32%
DHI240726P001800002024-07-18 3:59PM EDT180.007.766.607.300.00-381934.38%