La bourse est fermée
Dow Jones
41 780,12 +173,94 (+0,42 %) Nasdaq
17 779,81 +151,75 (+0,86 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1163 +0,0046 (+0,41 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 432,22 +25,16 (+0,05 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240920C00110000 | 2024-07-26 11:11AM EDT | 110.00 | 69.00 | 80.90 | 84.10 | 0.00 | - | 2 | 3 | 0.00% |
| DHI240920C00120000 | 2024-09-17 10:00AM EDT | 120.00 | 75.20 | 73.70 | 77.80 | 0.00 | - | - | 0 | 329.30% |
| DHI240920C00125000 | 2024-09-05 10:56AM EDT | 125.00 | 59.38 | 68.40 | 72.30 | 0.00 | - | 1 | 0 | 264.45% |
| DHI240920C00135000 | 2024-08-30 9:41AM EDT | 135.00 | 53.42 | 58.40 | 62.30 | 0.00 | - | 1 | 2 | 225.29% |
| DHI240920C00140000 | 2024-09-12 11:41AM EDT | 140.00 | 47.52 | 53.60 | 57.20 | 0.00 | - | 4 | 45 | 197.07% |
| DHI240920C00145000 | 2024-09-06 11:21AM EDT | 145.00 | 41.40 | 48.60 | 51.90 | 0.00 | - | 5 | 6 | 125.00% |
| DHI240920C00150000 | 2024-09-12 2:42PM EDT | 150.00 | 38.83 | 43.70 | 47.30 | 0.00 | - | 1 | 115 | 170.51% |
| DHI240920C00155000 | 2024-09-16 10:24AM EDT | 155.00 | 39.89 | 39.20 | 42.60 | 0.00 | - | 3 | 13 | 171.09% |
| DHI240920C00157500 | 2024-09-12 9:37AM EDT | 157.50 | 36.00 | 36.50 | 39.90 | +6.20 | +20.81% | 1 | 2 | 150.98% |
| DHI240920C00160000 | 2024-09-17 1:50PM EDT | 160.00 | 34.85 | 33.80 | 37.40 | 0.00 | - | 1 | 18 | 142.19% |
| DHI240920C00162500 | 2024-09-13 12:55PM EDT | 162.50 | 32.15 | 30.70 | 34.70 | 0.00 | - | 1 | 3 | 121.19% |
| DHI240920C00165000 | 2024-09-16 10:24AM EDT | 165.00 | 29.94 | 28.80 | 31.80 | 0.00 | - | 3 | 135 | 0.00% |
| DHI240920C00167500 | 2024-09-10 3:33PM EDT | 167.50 | 20.80 | 26.10 | 29.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI240920C00170000 | 2024-09-16 3:53PM EDT | 170.00 | 24.83 | 23.40 | 26.60 | 0.00 | - | 1 | 115 | 0.00% |
| DHI240920C00172500 | 2024-09-16 1:19PM EDT | 172.50 | 22.54 | 20.90 | 23.40 | 0.00 | - | 1 | 7 | 0.00% |
| DHI240920C00175000 | 2024-09-17 1:34PM EDT | 175.00 | 19.55 | 18.80 | 21.80 | 0.00 | - | 1 | 443 | 0.00% |
| DHI240920C00177500 | 2024-09-17 10:57AM EDT | 177.50 | 17.90 | 15.60 | 19.80 | 0.00 | - | 1 | 12 | 78.03% |
| DHI240920C00180000 | 2024-09-18 10:46AM EDT | 180.00 | 13.40 | 13.90 | 16.30 | -1.37 | -9.28% | 5 | 2,906 | 0.00% |
| DHI240920C00182500 | 2024-09-18 2:07PM EDT | 182.50 | 14.53 | 13.00 | 13.80 | +0.93 | +6.84% | 12 | 124 | 0.00% |
| DHI240920C00185000 | 2024-09-18 10:53AM EDT | 185.00 | 9.30 | 10.70 | 12.00 | -1.20 | -11.43% | 2 | 802 | 39.84% |
| DHI240920C00187500 | 2024-09-18 2:05PM EDT | 187.50 | 9.55 | 8.60 | 9.20 | +1.02 | +11.96% | 10 | 208 | 0.00% |
| DHI240920C00190000 | 2024-09-18 2:05PM EDT | 190.00 | 7.55 | 6.90 | 7.40 | +0.98 | +14.92% | 22 | 1,035 | 37.94% |
| DHI240920C00192500 | 2024-09-17 3:57PM EDT | 192.50 | 5.28 | 5.10 | 5.50 | 0.00 | - | 145 | 448 | 39.45% |
| DHI240920C00195000 | 2024-09-18 2:07PM EDT | 195.00 | 4.40 | 3.50 | 3.90 | +1.00 | +29.41% | 146 | 1,378 | 40.38% |
| DHI240920C00197500 | 2024-09-18 2:10PM EDT | 197.50 | 2.15 | 1.75 | 2.65 | -0.30 | -12.24% | 59 | 517 | 41.36% |
| DHI240920C00200000 | 2024-09-18 2:15PM EDT | 200.00 | 1.20 | 1.40 | 1.75 | -0.40 | -25.00% | 74 | 901 | 42.63% |
| DHI240920C00202500 | 2024-09-18 11:49AM EDT | 202.50 | 0.77 | 0.85 | 1.15 | -0.20 | -20.62% | 6 | 166 | 44.41% |
| DHI240920C00205000 | 2024-09-18 2:08PM EDT | 205.00 | 0.56 | 0.45 | 0.70 | -0.19 | -25.33% | 15 | 172 | 45.12% |
| DHI240920C00207500 | 2024-09-18 11:55AM EDT | 207.50 | 0.25 | 0.20 | 0.45 | -0.25 | -50.00% | 4 | 602 | 46.97% |
| DHI240920C00210000 | 2024-09-17 2:09PM EDT | 210.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 6 | 61 | 52.83% |
| DHI240920C00212500 | 2024-09-18 9:30AM EDT | 212.50 | 0.30 | 0.05 | 2.10 | +0.08 | +36.36% | 2 | 8 | 79.00% |
| DHI240920C00215000 | 2024-09-18 1:42PM EDT | 215.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 10 | 56 | 50.59% |
| DHI240920C00220000 | 2024-09-17 9:46AM EDT | 220.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 101.95% |
| DHI240920C00225000 | 2024-09-17 12:38PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 128 | 128 | 116.02% |
| DHI240920C00230000 | 2024-09-18 9:32AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 16 | 67.97% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240920P00105000 | 2024-07-25 3:37PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 248.44% |
| DHI240920P00110000 | 2024-08-30 9:30AM EDT | 110.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 231.25% |
| DHI240920P00115000 | 2024-08-30 9:30AM EDT | 115.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 214.06% |
| DHI240920P00120000 | 2024-09-04 1:07PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 11 | 198.44% |
| DHI240920P00125000 | 2024-08-23 9:38AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 182.81% |
| DHI240920P00130000 | 2024-09-03 12:07PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 168.75% |
| DHI240920P00135000 | 2024-09-09 12:17PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 154.69% |
| DHI240920P00140000 | 2024-09-09 12:01PM EDT | 140.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 597 | 140.63% |
| DHI240920P00145000 | 2024-09-16 12:58PM EDT | 145.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 606 | 228.32% |
| DHI240920P00150000 | 2024-09-16 3:34PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 1,288 | 124.22% |
| DHI240920P00155000 | 2024-09-16 11:54AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 37 | 239 | 110.55% |
| DHI240920P00157500 | 2024-09-11 12:45PM EDT | 157.50 | 0.05 | 0.00 | 2.15 | -0.23 | -82.14% | 1 | 4 | 177.83% |
| DHI240920P00160000 | 2024-09-18 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 683 | 113.67% |
| DHI240920P00162500 | 2024-09-17 12:38PM EDT | 162.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 135 | 175 | 158.20% |
| DHI240920P00165000 | 2024-09-17 11:37AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 234 | 2,192 | 103.91% |
| DHI240920P00167500 | 2024-09-17 12:08PM EDT | 167.50 | 0.12 | 0.00 | 1.20 | 0.00 | - | 10 | 17 | 120.12% |
| DHI240920P00170000 | 2024-09-17 10:09AM EDT | 170.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 20 | 598 | 88.96% |
| DHI240920P00172500 | 2024-09-18 9:30AM EDT | 172.50 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 82 | 121.09% |
| DHI240920P00175000 | 2024-09-18 1:05PM EDT | 175.00 | 0.20 | 0.05 | 0.75 | +0.10 | +100.00% | 19 | 1,066 | 85.35% |
| DHI240920P00177500 | 2024-09-18 1:44PM EDT | 177.50 | 0.25 | 0.10 | 0.25 | +0.03 | +13.64% | 2 | 90 | 65.04% |
| DHI240920P00180000 | 2024-09-18 1:47PM EDT | 180.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 14 | 713 | 59.28% |
| DHI240920P00182500 | 2024-09-18 2:06PM EDT | 182.50 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 45 | 295 | 57.72% |
| DHI240920P00185000 | 2024-09-18 2:13PM EDT | 185.00 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 65 | 618 | 57.03% |
| DHI240920P00187500 | 2024-09-18 2:00PM EDT | 187.50 | 1.07 | 0.70 | 0.90 | +0.04 | +3.88% | 37 | 321 | 54.30% |
| DHI240920P00190000 | 2024-09-18 2:15PM EDT | 190.00 | 1.70 | 1.10 | 1.50 | +0.07 | +4.29% | 534 | 374 | 54.15% |
| DHI240920P00192500 | 2024-09-18 2:00PM EDT | 192.50 | 2.08 | 1.85 | 2.40 | -0.19 | -8.37% | 23 | 487 | 55.86% |
| DHI240920P00195000 | 2024-09-18 2:14PM EDT | 195.00 | 3.80 | 2.55 | 3.30 | +0.47 | +14.11% | 13 | 231 | 53.49% |
| DHI240920P00197500 | 2024-09-18 2:07PM EDT | 197.50 | 3.70 | 3.50 | 4.60 | -1.10 | -22.92% | 1 | 112 | 52.34% |
| DHI240920P00200000 | 2024-09-17 3:01PM EDT | 200.00 | 6.70 | 5.60 | 6.00 | 0.00 | - | 2 | 20 | 56.45% |
| DHI240920P00202500 | 2024-09-13 11:25AM EDT | 202.50 | 9.81 | 7.50 | 8.90 | 0.00 | - | 1 | 28 | 67.65% |
| DHI240920P00205000 | 2024-09-11 2:47PM EDT | 205.00 | 19.90 | 9.80 | 11.40 | 0.00 | - | 15 | 0 | 77.54% |
| DHI240920P00207500 | 2024-09-05 1:20PM EDT | 207.50 | 24.60 | 10.90 | 14.20 | 0.00 | - | - | 0 | 78.61% |
| DHI240920P00210000 | 2024-09-03 2:42PM EDT | 210.00 | 25.13 | 13.60 | 16.60 | 0.00 | - | 11 | 0 | 89.14% |
