Marchés français ouverture 1 h 56 min
Dow Jones
41 503,10 -103,08 (-0,25 %) Nasdaq
17 573,30 -54,76 (-0,31 %) Nikkei 225
37 262,43 +882,26 (+2,42 %) EUR/USD
1,1125 +0,0002 (+0,02 %) HANG SENG
17 978,83 +318,81 (+1,81 %) Bitcoin EUR
55 846,29 +1 550,21 (+2,86 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2024-01-10 10:30AM EDT | 35.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHI250117C00037500 | 2024-04-05 12:46PM EDT | 37.50 | 119.30 | 110.20 | 114.10 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00042500 | 2023-09-11 12:28PM EDT | 42.50 | 78.30 | 67.60 | 69.90 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00045000 | 2023-12-08 3:02PM EDT | 45.00 | 95.50 | 106.60 | 109.90 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00047500 | 2024-08-29 10:34AM EDT | 47.50 | 141.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DHI250117C00050000 | 2024-08-23 3:46PM EDT | 50.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHI250117C00055000 | 2024-08-29 9:56AM EDT | 55.00 | 132.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DHI250117C00060000 | 2024-09-18 1:26PM EDT | 60.00 | 134.62 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| DHI250117C00062500 | 2024-09-18 10:30AM EDT | 62.50 | 132.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DHI250117C00065000 | 2024-09-18 10:41AM EDT | 65.00 | 129.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DHI250117C00067500 | 2023-08-01 12:15PM EDT | 67.50 | 66.20 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI250117C00070000 | 2024-07-22 1:10PM EDT | 70.00 | 108.57 | 115.90 | 119.60 | 0.00 | - | 15 | 91 | 0.00% |
| DHI250117C00072500 | 2024-05-02 3:44PM EDT | 72.50 | 74.98 | 75.50 | 80.00 | 0.00 | - | 1 | 26 | 0.00% |
| DHI250117C00075000 | 2024-07-22 3:29PM EDT | 75.00 | 104.42 | 110.80 | 114.90 | 0.00 | - | 4 | 16 | 0.00% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.30 | 31.70 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2024-07-23 2:36PM EDT | 80.00 | 99.25 | 105.40 | 108.80 | 0.00 | - | 25 | 109 | 0.00% |
| DHI250117C00082500 | 2023-10-26 9:58AM EDT | 82.50 | 29.70 | 50.80 | 52.10 | 0.00 | - | 12 | 0 | 0.00% |
| DHI250117C00085000 | 2024-03-19 10:13AM EDT | 85.00 | 71.10 | 63.40 | 66.00 | 0.00 | - | 4 | 36 | 0.00% |
| DHI250117C00087500 | 2024-07-31 12:10PM EDT | 87.50 | 95.75 | 101.00 | 104.30 | 0.00 | - | 96 | 96 | 0.00% |
| DHI250117C00090000 | 2024-09-17 12:11PM EDT | 90.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00092500 | 2024-08-22 1:27PM EDT | 92.50 | 93.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250117C00095000 | 2024-07-29 10:44AM EDT | 95.00 | 84.13 | 93.70 | 95.90 | 0.00 | - | 20 | 77 | 0.00% |
| DHI250117C00097500 | 2024-07-29 1:37PM EDT | 97.50 | 83.40 | 90.40 | 93.40 | 0.00 | - | 45 | 98 | 0.00% |
| DHI250117C00100000 | 2024-08-14 9:31AM EDT | 100.00 | 79.00 | 94.30 | 97.60 | 0.00 | - | 1 | 418 | 76.66% |
| DHI250117C00105000 | 2024-07-31 1:32PM EDT | 105.00 | 78.00 | 84.10 | 87.40 | 0.00 | - | 97 | 179 | 0.00% |
| DHI250117C00110000 | 2024-09-17 9:32AM EDT | 110.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250117C00115000 | 2024-09-17 9:32AM EDT | 115.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250117C00120000 | 2024-08-20 2:32PM EDT | 120.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHI250117C00125000 | 2024-09-03 9:48AM EDT | 125.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00130000 | 2024-09-13 9:57AM EDT | 130.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHI250117C00135000 | 2024-08-21 9:55AM EDT | 135.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI250117C00140000 | 2024-09-18 3:18PM EDT | 140.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250117C00145000 | 2024-09-16 9:30AM EDT | 145.00 | 55.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHI250117C00150000 | 2024-09-18 1:50PM EDT | 150.00 | 48.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI250117C00155000 | 2024-09-17 2:25PM EDT | 155.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI250117C00160000 | 2024-09-17 10:30AM EDT | 160.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250117C00165000 | 2024-09-18 2:58PM EDT | 165.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DHI250117C00170000 | 2024-09-18 9:38AM EDT | 170.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DHI250117C00175000 | 2024-09-18 10:57AM EDT | 175.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00180000 | 2024-09-18 3:18PM EDT | 180.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00185000 | 2024-09-18 3:10PM EDT | 185.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250117C00190000 | 2024-09-18 12:23PM EDT | 190.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DHI250117C00195000 | 2024-09-18 3:40PM EDT | 195.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| DHI250117C00200000 | 2024-09-18 3:01PM EDT | 200.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| DHI250117C00210000 | 2024-09-16 11:45AM EDT | 210.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DHI250117C00220000 | 2024-09-17 12:54PM EDT | 220.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DHI250117C00230000 | 2024-09-18 12:44PM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250117C00240000 | 2024-09-18 1:59PM EDT | 240.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DHI250117C00250000 | 2024-09-17 11:05AM EDT | 250.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI250117C00270000 | 2024-09-16 2:14PM EDT | 270.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2024-08-06 9:43AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 50.00% |
| DHI250117P00037500 | 2024-06-20 12:41PM EDT | 37.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 58 | 147.36% |
| DHI250117P00040000 | 2023-12-15 3:46PM EDT | 40.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 120.31% |
| DHI250117P00042500 | 2023-10-18 12:04PM EDT | 42.50 | 0.89 | 0.20 | 0.75 | 0.00 | - | 10 | 18 | 128.81% |
| DHI250117P00045000 | 2024-08-23 10:11AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI250117P00047500 | 2024-09-09 9:41AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI250117P00050000 | 2024-08-23 12:49PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DHI250117P00055000 | 2024-05-31 1:43PM EDT | 55.00 | 0.34 | 0.05 | 2.40 | 0.00 | - | 8 | 60 | 126.81% |
| DHI250117P00060000 | 2024-08-05 10:04AM EDT | 60.00 | 0.29 | 0.05 | 1.20 | 0.00 | - | 12 | 62 | 105.08% |
| DHI250117P00062500 | 2024-07-19 9:30AM EDT | 62.50 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 9 | 104.83% |
| DHI250117P00065000 | 2024-09-13 9:40AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI250117P00067500 | 2024-08-06 10:29AM EDT | 67.50 | 0.22 | 0.10 | 2.35 | 0.00 | - | 1 | 89 | 107.45% |
| DHI250117P00070000 | 2024-08-23 2:39PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DHI250117P00072500 | 2024-08-26 9:54AM EDT | 72.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DHI250117P00075000 | 2024-04-02 9:44AM EDT | 75.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 83.89% |
| DHI250117P00077500 | 2024-08-26 9:43AM EDT | 77.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI250117P00080000 | 2024-07-18 9:58AM EDT | 80.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 4 | 98 | 75.34% |
| DHI250117P00082500 | 2024-07-18 9:34AM EDT | 82.50 | 1.21 | 0.10 | 0.75 | 0.00 | - | 1 | 49 | 73.63% |
| DHI250117P00085000 | 2024-09-06 1:15PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DHI250117P00087500 | 2024-08-26 11:32AM EDT | 87.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DHI250117P00090000 | 2024-08-30 12:05PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI250117P00092500 | 2024-08-07 12:04PM EDT | 92.50 | 0.60 | 0.05 | 2.50 | 0.00 | - | 2 | 970 | 78.78% |
| DHI250117P00095000 | 2024-08-07 12:53PM EDT | 95.00 | 0.62 | 0.20 | 0.85 | 0.00 | - | 1 | 485 | 64.70% |
| DHI250117P00097500 | 2024-07-15 11:32AM EDT | 97.50 | 0.75 | 0.25 | 1.00 | 0.00 | - | 10 | 292 | 64.50% |
| DHI250117P00100000 | 2024-09-05 12:02PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DHI250117P00105000 | 2024-08-16 9:30AM EDT | 105.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 2 | 542 | 57.03% |
| DHI250117P00110000 | 2024-09-09 11:43AM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI250117P00115000 | 2024-09-18 2:52PM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI250117P00120000 | 2024-09-06 1:03PM EDT | 120.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DHI250117P00125000 | 2024-09-18 2:52PM EDT | 125.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| DHI250117P00130000 | 2024-09-18 11:39AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| DHI250117P00135000 | 2024-09-18 10:43AM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| DHI250117P00140000 | 2024-09-11 9:30AM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DHI250117P00145000 | 2024-09-17 12:57PM EDT | 145.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DHI250117P00150000 | 2024-09-17 10:33AM EDT | 150.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI250117P00155000 | 2024-09-18 11:44AM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DHI250117P00160000 | 2024-09-13 3:00PM EDT | 160.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DHI250117P00165000 | 2024-09-16 9:37AM EDT | 165.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI250117P00170000 | 2024-09-18 2:54PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DHI250117P00175000 | 2024-09-18 3:09PM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| DHI250117P00180000 | 2024-09-18 3:27PM EDT | 180.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DHI250117P00185000 | 2024-09-18 2:40PM EDT | 185.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| DHI250117P00190000 | 2024-09-18 11:24AM EDT | 190.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DHI250117P00195000 | 2024-09-18 2:01PM EDT | 195.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DHI250117P00200000 | 2024-09-18 12:09PM EDT | 200.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DHI250117P00210000 | 2024-09-18 1:25PM EDT | 210.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
