La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 620,22 -4,40 (-0,02 %)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230331C00070000 | 2023-03-07 10:30AM EDT | 70.00 | 22.35 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 117.97% |
| DHI230331C00085000 | 2023-03-08 1:12PM EDT | 85.00 | 8.75 | 11.80 | 12.50 | 0.00 | - | - | 1 | 67.38% |
| DHI230331C00087000 | 2023-03-21 2:14PM EDT | 87.00 | 9.80 | 9.60 | 10.60 | 0.00 | - | 1 | 10 | 54.59% |
| DHI230331C00088000 | 2023-03-21 2:14PM EDT | 88.00 | 8.90 | 8.30 | 10.60 | 0.00 | - | 1 | 4 | 67.09% |
| DHI230331C00089000 | 2023-03-23 3:00PM EDT | 89.00 | 7.80 | 7.90 | 8.60 | 0.00 | - | 1 | 45 | 53.22% |
| DHI230331C00090000 | 2023-03-22 11:49AM EDT | 90.00 | 7.19 | 7.10 | 7.40 | 0.00 | - | 3 | 112 | 54.00% |
| DHI230331C00091000 | 2023-03-23 2:21PM EDT | 91.00 | 6.45 | 6.10 | 6.50 | 0.00 | - | 1 | 181 | 51.76% |
| DHI230331C00092000 | 2023-03-23 3:00PM EDT | 92.00 | 5.20 | 5.20 | 5.70 | 0.00 | - | 2 | 5 | 51.71% |
| DHI230331C00093000 | 2023-03-24 11:21AM EDT | 93.00 | 3.70 | 4.50 | 4.80 | +0.20 | +5.71% | 1 | 18 | 47.90% |
| DHI230331C00094000 | 2023-03-24 12:22PM EDT | 94.00 | 3.30 | 3.70 | 4.00 | -0.60 | -15.38% | 3 | 9 | 45.80% |
| DHI230331C00095000 | 2023-03-23 3:54PM EDT | 95.00 | 2.73 | 3.00 | 3.20 | 0.00 | - | 45 | 69 | 42.68% |
| DHI230331C00096000 | 2023-03-24 3:28PM EDT | 96.00 | 2.80 | 2.35 | 2.55 | +0.61 | +27.85% | 54 | 60 | 41.60% |
| DHI230331C00097000 | 2023-03-24 2:50PM EDT | 97.00 | 1.90 | 1.75 | 1.95 | -0.40 | -17.39% | 31 | 82 | 40.04% |
| DHI230331C00098000 | 2023-03-24 3:57PM EDT | 98.00 | 1.32 | 1.30 | 1.40 | +0.12 | +10.00% | 33 | 190 | 37.84% |
| DHI230331C00099000 | 2023-03-24 3:35PM EDT | 99.00 | 1.10 | 0.90 | 1.05 | -0.40 | -26.67% | 22 | 56 | 38.09% |
| DHI230331C00100000 | 2023-03-24 3:38PM EDT | 100.00 | 0.80 | 0.60 | 0.70 | +0.15 | +23.08% | 13 | 80 | 36.57% |
| DHI230331C00101000 | 2023-03-24 3:24PM EDT | 101.00 | 0.50 | 0.30 | 0.50 | +0.02 | +4.17% | 9 | 93 | 37.01% |
| DHI230331C00102000 | 2023-03-24 3:40PM EDT | 102.00 | 0.33 | 0.20 | 0.30 | -0.12 | -26.67% | 30 | 29 | 35.55% |
| DHI230331C00103000 | 2023-03-24 2:28PM EDT | 103.00 | 0.17 | 0.10 | 0.20 | -0.22 | -56.41% | 10 | 13 | 35.84% |
| DHI230331C00104000 | 2023-03-22 2:05PM EDT | 104.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 7 | 17 | 37.31% |
| DHI230331C00105000 | 2023-03-24 9:45AM EDT | 105.00 | 0.39 | 0.05 | 0.15 | +0.22 | +129.41% | 5 | 20 | 41.11% |
| DHI230331C00106000 | 2023-03-23 9:58AM EDT | 106.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 5 | 14 | 55.08% |
| DHI230331C00108000 | 2023-03-09 2:29PM EDT | 108.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 4 | 64.36% |
| DHI230331C00109000 | 2023-02-14 2:00PM EDT | 109.00 | 1.20 | 0.15 | 0.25 | 0.00 | - | - | 2 | 58.79% |
| DHI230331C00110000 | 2023-03-23 12:43PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 4 | 72.07% |
| DHI230331C00111000 | 2023-03-15 2:35PM EDT | 111.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 6 | 9 | 70.51% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230331P00075000 | 2023-03-20 1:25PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 91.41% |
| DHI230331P00080000 | 2023-03-17 11:12AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 78.91% |
| DHI230331P00081000 | 2023-03-10 3:22PM EDT | 81.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 1 | 71.09% |
| DHI230331P00082000 | 2023-03-24 10:44AM EDT | 82.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 187 | 66.99% |
| DHI230331P00083000 | 2023-03-15 2:18PM EDT | 83.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 62.89% |
| DHI230331P00084000 | 2023-03-17 1:14PM EDT | 84.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 15 | 66.60% |
| DHI230331P00085000 | 2023-03-24 11:03AM EDT | 85.00 | 0.13 | 0.05 | 0.20 | -0.27 | -67.50% | 2 | 6 | 59.96% |
| DHI230331P00086000 | 2023-03-21 10:08AM EDT | 86.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 15 | 55.57% |
| DHI230331P00087000 | 2023-03-22 12:45PM EDT | 87.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 7 | 10 | 53.13% |
| DHI230331P00088000 | 2023-03-24 11:19AM EDT | 88.00 | 0.29 | 0.15 | 0.25 | +0.06 | +26.09% | 2 | 19 | 51.86% |
| DHI230331P00089000 | 2023-03-23 9:52AM EDT | 89.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 3 | 28 | 52.25% |
| DHI230331P00090000 | 2023-03-24 3:45PM EDT | 90.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 17 | 257 | 49.32% |
| DHI230331P00091000 | 2023-03-24 3:48PM EDT | 91.00 | 0.35 | 0.20 | 0.45 | -0.25 | -41.67% | 33 | 15 | 47.71% |
| DHI230331P00092000 | 2023-03-24 2:44PM EDT | 92.00 | 0.50 | 0.45 | 0.60 | -0.20 | -28.57% | 35 | 139 | 46.78% |
| DHI230331P00093000 | 2023-03-24 2:49PM EDT | 93.00 | 0.64 | 0.60 | 0.75 | -0.43 | -40.19% | 68 | 17 | 44.73% |
| DHI230331P00094000 | 2023-03-24 3:50PM EDT | 94.00 | 0.85 | 0.80 | 0.95 | -0.25 | -22.73% | 5 | 106 | 42.97% |
| DHI230331P00095000 | 2023-03-24 2:27PM EDT | 95.00 | 1.25 | 1.05 | 1.20 | -0.55 | -30.56% | 78 | 194 | 41.16% |
| DHI230331P00096000 | 2023-03-24 2:06PM EDT | 96.00 | 1.63 | 1.30 | 1.55 | +0.73 | +81.11% | 10 | 31 | 40.14% |
| DHI230331P00097000 | 2023-03-24 3:53PM EDT | 97.00 | 1.94 | 1.80 | 1.95 | +0.29 | +17.58% | 17 | 50 | 38.62% |
| DHI230331P00098000 | 2023-03-24 3:35PM EDT | 98.00 | 2.11 | 2.20 | 2.45 | -1.20 | -36.25% | 8 | 115 | 37.45% |
| DHI230331P00099000 | 2023-03-24 3:33PM EDT | 99.00 | 2.69 | 2.90 | 3.10 | -1.02 | -27.49% | 37 | 5 | 37.65% |
| DHI230331P00100000 | 2023-03-24 9:50AM EDT | 100.00 | 5.40 | 3.50 | 3.80 | +1.01 | +23.01% | 15 | 22 | 37.31% |
| DHI230331P00101000 | 2023-03-22 10:18AM EDT | 101.00 | 4.90 | 4.30 | 4.70 | -0.20 | -3.92% | 5 | 4 | 40.63% |
| DHI230331P00102000 | 2023-03-24 3:21PM EDT | 102.00 | 5.00 | 5.10 | 5.70 | -0.90 | -15.25% | 1 | 13 | 46.05% |
| DHI230331P00104000 | 2023-03-16 3:05PM EDT | 104.00 | 6.50 | 6.80 | 7.70 | 0.00 | - | - | 4 | 56.25% |
| DHI230331P00105000 | 2023-02-16 12:51PM EDT | 105.00 | 8.58 | 7.60 | 8.00 | 0.00 | - | - | 0 | 0.00% |
| DHI230331P00107000 | 2023-03-17 11:23AM EDT | 107.00 | 10.20 | 9.60 | 10.40 | 0.00 | - | 2 | 2 | 58.30% |
| DHI230331P00108000 | 2023-03-17 1:15PM EDT | 108.00 | 10.10 | 10.50 | 11.70 | 0.00 | - | 4 | 2 | 74.56% |
© 2023 Yahoo. Tous droits réservés.
