La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 556,49 +828,49 (+1,34 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115C00075000 | 2024-07-22 12:57PM EDT | 75.00 | 102.93 | 101.90 | 104.00 | 0.00 | - | 75 | 130 | 90.63% |
| DHI241115C00085000 | 2024-07-22 3:31PM EDT | 85.00 | 93.90 | 91.40 | 94.00 | 0.00 | - | 10 | 125 | 74.56% |
| DHI241115C00090000 | 2024-07-23 10:41AM EDT | 90.00 | 88.40 | 87.60 | 90.40 | 0.00 | - | 60 | 91 | 85.86% |
| DHI241115C00095000 | 2024-02-27 1:16PM EDT | 95.00 | 54.80 | 71.10 | 74.40 | 0.00 | - | 1 | 70 | 0.00% |
| DHI241115C00100000 | 2024-07-22 3:31PM EDT | 100.00 | 79.10 | 77.90 | 80.50 | 0.00 | - | 10 | 310 | 76.25% |
| DHI241115C00105000 | 2024-07-18 2:32PM EDT | 105.00 | 70.72 | 72.70 | 74.70 | 0.00 | - | 30 | 22 | 66.53% |
| DHI241115C00110000 | 2024-07-01 11:03AM EDT | 110.00 | 31.62 | 68.00 | 69.90 | 0.00 | - | 1 | 14 | 63.72% |
| DHI241115C00115000 | 2024-07-19 3:19PM EDT | 115.00 | 62.10 | 63.10 | 65.90 | 0.00 | - | 28 | 29 | 62.89% |
| DHI241115C00120000 | 2024-07-24 12:12PM EDT | 120.00 | 56.95 | 58.50 | 60.40 | 0.00 | - | 2 | 63 | 57.67% |
| DHI241115C00125000 | 2024-07-25 10:07AM EDT | 125.00 | 50.40 | 53.50 | 55.40 | 0.00 | - | 1 | 59 | 52.95% |
| DHI241115C00130000 | 2024-07-24 11:41AM EDT | 130.00 | 47.10 | 49.20 | 51.90 | 0.00 | - | 1 | 56 | 54.35% |
| DHI241115C00135000 | 2024-07-19 10:12AM EDT | 135.00 | 45.80 | 44.80 | 45.80 | +0.44 | +0.97% | 1 | 57 | 50.72% |
| DHI241115C00140000 | 2024-07-22 2:23PM EDT | 140.00 | 40.60 | 40.40 | 41.30 | 0.00 | - | 3 | 113 | 48.11% |
| DHI241115C00145000 | 2024-07-19 11:08AM EDT | 145.00 | 34.35 | 36.20 | 37.00 | 0.00 | - | 37 | 94 | 46.04% |
| DHI241115C00150000 | 2024-07-26 3:56PM EDT | 150.00 | 32.60 | 32.20 | 32.90 | +0.03 | +0.09% | 131 | 2,874 | 44.32% |
| DHI241115C00155000 | 2024-07-24 9:30AM EDT | 155.00 | 27.10 | 27.30 | 28.90 | 0.00 | - | 5 | 255 | 42.48% |
| DHI241115C00160000 | 2024-07-26 1:49PM EDT | 160.00 | 24.89 | 24.40 | 25.30 | +3.60 | +16.91% | 2 | 1,999 | 41.39% |
| DHI241115C00165000 | 2024-07-26 2:52PM EDT | 165.00 | 21.90 | 21.10 | 21.70 | +3.92 | +21.80% | 3 | 320 | 39.73% |
| DHI241115C00170000 | 2024-07-26 2:41PM EDT | 170.00 | 18.30 | 18.10 | 18.70 | +0.90 | +5.17% | 18 | 705 | 39.14% |
| DHI241115C00175000 | 2024-07-26 1:41PM EDT | 175.00 | 15.80 | 15.40 | 15.70 | +0.90 | +6.04% | 31 | 235 | 37.89% |
| DHI241115C00180000 | 2024-07-26 3:56PM EDT | 180.00 | 13.09 | 12.80 | 13.30 | +1.49 | +12.84% | 231 | 849 | 37.54% |
| DHI241115C00185000 | 2024-07-26 10:05AM EDT | 185.00 | 10.84 | 10.60 | 11.20 | +0.65 | +6.38% | 26 | 337 | 37.28% |
| DHI241115C00190000 | 2024-07-26 3:14PM EDT | 190.00 | 8.90 | 8.70 | 9.30 | +1.20 | +15.58% | 8 | 531 | 36.90% |
| DHI241115C00195000 | 2024-07-26 12:06PM EDT | 195.00 | 7.70 | 7.20 | 7.80 | +2.10 | +37.50% | 65 | 269 | 36.95% |
| DHI241115C00200000 | 2024-07-26 3:41PM EDT | 200.00 | 6.20 | 5.90 | 6.40 | +0.50 | +8.77% | 4 | 560 | 36.68% |
| DHI241115C00210000 | 2024-07-25 12:44PM EDT | 210.00 | 4.10 | 3.90 | 4.40 | +0.51 | +14.21% | 1 | 307 | 36.85% |
| DHI241115C00220000 | 2024-07-26 10:16AM EDT | 220.00 | 2.86 | 2.55 | 2.95 | +0.61 | +27.11% | 4 | 11 | 36.89% |
| DHI241115C00230000 | 2024-07-19 2:55PM EDT | 230.00 | 1.85 | 1.55 | 1.95 | +0.50 | +37.04% | 10 | 45 | 36.95% |
| DHI241115C00240000 | 2024-07-26 3:38PM EDT | 240.00 | 1.15 | 1.05 | 1.30 | +0.43 | +59.72% | 15 | 24 | 37.20% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115P00075000 | 2024-07-23 9:30AM EDT | 75.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 335 | 85.74% |
| DHI241115P00080000 | 2024-03-26 12:53PM EDT | 80.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 10 | 13 | 89.70% |
| DHI241115P00085000 | 2024-01-26 10:50AM EDT | 85.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 76.61% |
| DHI241115P00090000 | 2024-07-03 10:21AM EDT | 90.00 | 1.15 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 62.11% |
| DHI241115P00095000 | 2024-07-24 2:42PM EDT | 95.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 4 | 24 | 58.23% |
| DHI241115P00100000 | 2024-07-25 3:02PM EDT | 100.00 | 0.35 | 0.30 | 0.60 | 0.00 | - | 7 | 64 | 54.49% |
| DHI241115P00105000 | 2024-07-16 9:44AM EDT | 105.00 | 0.59 | 0.25 | 0.45 | 0.00 | - | 1 | 26 | 50.34% |
| DHI241115P00110000 | 2024-07-23 3:57PM EDT | 110.00 | 0.40 | 0.20 | 1.00 | 0.00 | - | 15 | 177 | 54.15% |
| DHI241115P00115000 | 2024-07-26 10:00AM EDT | 115.00 | 0.50 | 0.25 | 0.65 | -0.10 | -16.67% | 1 | 207 | 45.65% |
| DHI241115P00120000 | 2024-07-24 2:42PM EDT | 120.00 | 0.90 | 0.35 | 0.80 | 0.00 | - | 1 | 1,798 | 43.63% |
| DHI241115P00125000 | 2024-07-24 10:46AM EDT | 125.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 2 | 191 | 42.24% |
| DHI241115P00130000 | 2024-07-26 11:21AM EDT | 130.00 | 1.19 | 1.10 | 1.30 | -0.26 | -17.93% | 3 | 1,808 | 40.39% |
| DHI241115P00135000 | 2024-07-24 3:27PM EDT | 135.00 | 1.90 | 1.50 | 1.70 | 0.00 | - | 12 | 169 | 39.17% |
| DHI241115P00140000 | 2024-07-26 11:24AM EDT | 140.00 | 2.00 | 1.95 | 2.15 | -0.42 | -17.36% | 103 | 480 | 37.68% |
| DHI241115P00145000 | 2024-07-25 11:13AM EDT | 145.00 | 2.65 | 2.60 | 2.80 | -0.35 | -11.67% | 9 | 279 | 36.65% |
| DHI241115P00150000 | 2024-07-26 1:40PM EDT | 150.00 | 3.50 | 3.40 | 3.60 | -0.55 | -13.58% | 9 | 502 | 35.60% |
| DHI241115P00155000 | 2024-07-26 2:01PM EDT | 155.00 | 4.50 | 4.40 | 4.60 | -0.40 | -8.16% | 8 | 300 | 34.62% |
| DHI241115P00160000 | 2024-07-26 3:47PM EDT | 160.00 | 5.61 | 5.60 | 5.90 | -1.04 | -15.64% | 46 | 895 | 33.92% |
| DHI241115P00165000 | 2024-07-26 1:39PM EDT | 165.00 | 7.29 | 7.10 | 7.40 | -0.71 | -8.87% | 7 | 209 | 33.08% |
| DHI241115P00170000 | 2024-07-26 2:31PM EDT | 170.00 | 9.10 | 8.90 | 9.60 | -1.90 | -17.27% | 3 | 158 | 33.37% |
| DHI241115P00175000 | 2024-07-26 11:52AM EDT | 175.00 | 11.10 | 11.00 | 11.40 | -2.30 | -17.16% | 5 | 146 | 31.79% |
| DHI241115P00180000 | 2024-07-26 3:11PM EDT | 180.00 | 13.90 | 13.50 | 13.90 | -2.20 | -13.66% | 20 | 468 | 31.26% |
| DHI241115P00185000 | 2024-07-26 1:46PM EDT | 185.00 | 16.50 | 16.30 | 16.70 | -2.20 | -11.76% | 13 | 38 | 30.68% |
| DHI241115P00190000 | 2024-07-19 12:53PM EDT | 190.00 | 20.80 | 19.40 | 20.20 | 0.00 | - | 1 | 1 | 31.16% |
| DHI241115P00195000 | 2024-07-19 1:40PM EDT | 195.00 | 24.00 | 22.80 | 23.50 | 0.00 | - | 3 | 2 | 30.34% |
| DHI241115P00200000 | 2024-07-18 9:44AM EDT | 200.00 | 31.30 | 26.50 | 27.30 | 0.00 | - | 1 | 1 | 30.19% |
