La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
139,40-3,86 (-2,69 %)
À la clôture : 04:00PM EDT
139,21 -0,19 (-0,13 %)
Échanges après Bourse : 05:31PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240816C000750002024-06-07 11:21AM EDT75.0066.5064.4065.500.00-13686.52%
DHI240816C000850002024-06-07 2:06PM EDT85.0057.1053.3056.100.00-1263.77%
DHI240816C000900002024-05-16 3:38PM EDT90.0063.2252.7054.500.00-175109.56%
DHI240816C000950002024-01-08 12:17PM EDT95.0060.5052.3054.300.00-1106135.68%
DHI240816C001000002024-04-18 9:30AM EDT100.0054.4851.5054.300.00-128153.86%
DHI240816C001050002024-04-25 10:00AM EDT105.0038.4940.2042.900.00-3046101.39%
DHI240816C001100002024-04-29 3:05PM EDT110.0037.1032.7033.700.00--10468.92%
DHI240816C001150002024-06-07 11:22AM EDT115.0027.5025.6027.600.00-1256.25%
DHI240816C001200002024-05-08 12:45PM EDT120.0031.6021.2024.500.00-354759.70%
DHI240816C001250002024-06-13 12:05PM EDT125.0019.8017.1018.200.00-12543.47%
DHI240816C001300002024-06-18 1:00PM EDT130.0013.6013.3013.90-0.70-4.90%22938.48%
DHI240816C001350002024-06-18 3:17PM EDT135.009.8010.0010.30-2.90-22.83%94435.66%
DHI240816C001400002024-06-18 3:58PM EDT140.007.347.207.50-2.11-22.33%125034.52%
DHI240816C001450002024-06-18 11:54AM EDT145.004.904.905.20-2.40-32.88%2523433.41%
DHI240816C001500002024-06-18 2:35PM EDT150.003.403.203.50-1.30-27.66%573932.77%
DHI240816C001550002024-06-18 3:25PM EDT155.002.002.002.25-0.95-32.20%731,11632.18%
DHI240816C001600002024-06-18 12:05PM EDT160.001.301.201.40-0.65-33.33%630331.78%
DHI240816C001650002024-06-18 11:55AM EDT165.000.750.650.85-0.50-40.00%1646131.57%
DHI240816C001700002024-06-17 10:10AM EDT170.000.750.350.550.00-311032.06%
DHI240816C001750002024-06-03 12:30PM EDT175.001.100.101.550.00-121045.87%
DHI240816C001800002024-06-10 10:39AM EDT180.000.350.051.450.00-58648.83%
DHI240816C001850002024-06-12 11:11AM EDT185.000.400.001.400.00-19351.98%
DHI240816C001900002024-05-22 3:31PM EDT190.000.250.001.350.00-1015154.91%
DHI240816C001950002024-04-18 12:48PM EDT195.000.840.300.500.00-56747.12%
DHI240816C002000002024-04-23 11:59AM EDT200.000.950.000.000.00-43725.00%
DHI240816C002100002024-03-21 12:29PM EDT210.001.400.050.750.00-2353.08%
DHI240816C002200002024-05-07 9:30AM EDT220.000.050.000.000.00-1925.00%
DHI240816C002300002024-05-15 11:40AM EDT230.000.400.001.350.00-1568.07%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240816P000750002024-06-10 11:03AM EDT75.000.400.000.400.00-2673.14%
DHI240816P000800002024-06-11 10:12AM EDT80.000.150.000.500.00-1268.65%
DHI240816P000950002024-03-11 11:34AM EDT95.000.550.000.850.00-1154.49%
DHI240816P001000002024-06-18 2:51PM EDT100.000.300.150.45-0.12-28.57%114348.83%
DHI240816P001050002024-06-13 10:56AM EDT105.000.300.150.750.00-1947.85%
DHI240816P001100002024-06-18 1:22PM EDT110.000.500.450.600.00-1820339.38%
DHI240816P001150002024-06-11 10:18AM EDT115.000.820.750.90-0.13-13.68%127137.06%
DHI240816P001200002024-06-18 3:05PM EDT120.001.301.201.40+0.25+23.81%131,25735.25%
DHI240816P001250002024-06-18 3:56PM EDT125.002.202.002.15+0.50+29.41%465833.56%
DHI240816P001300002024-06-18 3:55PM EDT130.003.303.103.30+0.63+23.60%530632.26%
DHI240816P001350002024-06-18 1:52PM EDT135.004.754.705.00+0.75+18.75%3749631.48%
DHI240816P001400002024-06-18 3:56PM EDT140.007.156.907.20+1.35+23.28%4734730.54%
DHI240816P001450002024-06-18 3:00PM EDT145.0010.009.609.90+2.10+26.58%1722629.30%
DHI240816P001500002024-06-18 2:42PM EDT150.0013.0011.6013.30+1.33+11.40%129828.71%
DHI240816P001550002024-06-18 11:40AM EDT155.0016.8416.0017.30+2.34+16.14%222328.85%
DHI240816P001600002024-05-31 12:42PM EDT160.0016.7019.5021.700.00-117329.49%
DHI240816P001650002024-06-13 9:40AM EDT165.0022.6524.2028.000.00-13043.41%
DHI240816P001700002024-05-22 11:07AM EDT170.0024.5428.6032.900.00-1547.36%
DHI240816P001750002024-05-01 2:44PM EDT175.0030.2325.4030.000.00-210.00%
DHI240816P001850002024-06-18 11:58AM EDT185.0046.0043.5047.90+6.20+15.58%5559.64%