La bourse est fermée
Dow Jones
40 768,75 +31,79 (+0,08 %) Nasdaq
17 336,28 +310,39 (+1,82 %) Nikkei 225
35 619,77 -539,39 (-1,49 %) EUR/USD
1,1020 -0,0002 (-0,02 %) HANG SENG
17 108,71 -125,38 (-0,73 %) Bitcoin EUR
52 227,05 -354,78 (-0,67 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:47PM EDT. Marché ouvert.
Options d’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250221C00100000 | 2024-07-18 3:28PM EDT | 100.00 | 76.05 | 79.00 | 82.60 | 0.00 | - | 1 | 51 | 0.00% |
| DHI250221C00130000 | 2024-07-03 12:04PM EDT | 130.00 | 19.15 | 52.20 | 54.10 | 0.00 | - | - | 0 | 0.00% |
| DHI250221C00140000 | 2024-08-27 1:38PM EDT | 140.00 | 53.20 | 49.40 | 50.70 | 0.00 | - | 1 | 32 | 50.15% |
| DHI250221C00145000 | 2024-08-19 2:38PM EDT | 145.00 | 43.30 | 45.20 | 46.40 | 0.00 | - | 5 | 10 | 48.11% |
| DHI250221C00150000 | 2024-08-01 3:57PM EDT | 150.00 | 38.60 | 43.90 | 45.60 | 0.00 | - | 19 | 32 | 53.24% |
| DHI250221C00155000 | 2024-08-26 1:57PM EDT | 155.00 | 42.00 | 37.30 | 38.60 | 0.00 | - | 1 | 31 | 45.62% |
| DHI250221C00160000 | 2024-08-30 10:44AM EDT | 160.00 | 36.07 | 33.50 | 35.50 | 0.00 | - | 1 | 4 | 45.89% |
| DHI250221C00165000 | 2024-08-27 1:38PM EDT | 165.00 | 33.28 | 30.00 | 31.00 | 0.00 | - | 1 | 34 | 42.43% |
| DHI250221C00170000 | 2024-09-06 3:43PM EDT | 170.00 | 28.70 | 26.70 | 27.60 | 0.00 | - | 2 | 146 | 41.30% |
| DHI250221C00175000 | 2024-09-09 11:59AM EDT | 175.00 | 27.70 | 23.60 | 24.40 | 0.00 | - | 7 | 145 | 40.24% |
| DHI250221C00180000 | 2024-09-11 12:44PM EDT | 180.00 | 20.50 | 20.70 | 21.40 | -3.20 | -13.50% | 23 | 164 | 39.24% |
| DHI250221C00185000 | 2024-09-09 12:48PM EDT | 185.00 | 21.37 | 18.00 | 18.70 | 0.00 | - | 2 | 274 | 38.46% |
| DHI250221C00190000 | 2024-09-03 2:34PM EDT | 190.00 | 16.20 | 15.60 | 16.80 | 0.00 | - | 5 | 109 | 38.91% |
| DHI250221C00195000 | 2024-08-30 3:41PM EDT | 195.00 | 15.10 | 13.40 | 14.00 | 0.00 | - | 1 | 70 | 37.13% |
| DHI250221C00200000 | 2024-09-11 11:16AM EDT | 200.00 | 11.25 | 11.40 | 12.00 | -1.55 | -12.11% | 1 | 714 | 36.56% |
| DHI250221C00210000 | 2024-09-06 12:07PM EDT | 210.00 | 8.20 | 8.10 | 8.70 | -1.80 | -18.00% | 1 | 8 | 35.70% |
| DHI250221C00220000 | 2024-09-06 10:43AM EDT | 220.00 | 6.79 | 5.50 | 6.10 | 0.00 | - | 1 | 17 | 34.82% |
| DHI250221C00230000 | 2024-09-09 12:49PM EDT | 230.00 | 5.12 | 3.80 | 4.20 | 0.00 | - | 1 | 6 | 34.16% |
| DHI250221C00240000 | 2024-09-03 3:37PM EDT | 240.00 | 2.70 | 2.50 | 2.85 | 0.00 | - | 1 | 1 | 33.68% |
| DHI250221C00250000 | 2024-07-29 2:56PM EDT | 250.00 | 2.45 | 2.15 | 2.45 | 0.00 | - | - | 1 | 35.57% |
| DHI250221C00280000 | 2024-08-27 1:12PM EDT | 280.00 | 0.74 | 0.20 | 0.95 | 0.00 | - | - | 5 | 36.15% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250221P00070000 | 2024-07-17 3:56PM EDT | 70.00 | 0.64 | 0.00 | 1.10 | 0.00 | - | - | 6 | 74.49% |
| DHI250221P00080000 | 2024-08-21 9:44AM EDT | 80.00 | 0.42 | 0.10 | 0.85 | 0.00 | - | 3 | 13 | 63.48% |
| DHI250221P00085000 | 2024-08-06 12:05PM EDT | 85.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 2 | 1 | 71.07% |
| DHI250221P00090000 | 2024-07-22 11:52AM EDT | 90.00 | 0.51 | 0.25 | 0.90 | 0.00 | - | 10 | 11 | 57.13% |
| DHI250221P00095000 | 2024-06-25 9:59AM EDT | 95.00 | 1.60 | 0.30 | 1.80 | 0.00 | - | - | 2 | 59.64% |
| DHI250221P00100000 | 2024-08-30 12:53PM EDT | 100.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | 1 | 23 | 54.52% |
| DHI250221P00105000 | 2024-09-05 9:32AM EDT | 105.00 | 0.95 | 0.35 | 1.05 | 0.00 | - | 1 | 11 | 51.78% |
| DHI250221P00115000 | 2024-08-27 9:33AM EDT | 115.00 | 1.04 | 0.60 | 1.35 | 0.00 | - | 3 | 20 | 47.14% |
| DHI250221P00120000 | 2024-08-26 11:09AM EDT | 120.00 | 1.05 | 1.10 | 1.40 | 0.00 | - | 3 | 56 | 43.98% |
| DHI250221P00125000 | 2024-08-27 9:30AM EDT | 125.00 | 1.46 | 1.35 | 1.60 | 0.00 | - | 2 | 614 | 41.90% |
| DHI250221P00130000 | 2024-09-06 10:50AM EDT | 130.00 | 1.95 | 1.70 | 1.95 | 0.00 | - | 10 | 30 | 40.53% |
| DHI250221P00135000 | 2024-08-26 9:58AM EDT | 135.00 | 1.85 | 2.15 | 2.40 | 0.00 | - | 4 | 10 | 39.36% |
| DHI250221P00140000 | 2024-08-27 12:51PM EDT | 140.00 | 2.60 | 2.65 | 2.90 | 0.00 | - | 7 | 631 | 38.06% |
| DHI250221P00145000 | 2024-08-26 10:59AM EDT | 145.00 | 2.85 | 3.30 | 3.60 | 0.00 | - | 1 | 62 | 37.18% |
| DHI250221P00150000 | 2024-08-05 10:33AM EDT | 150.00 | 8.40 | 4.40 | 4.80 | 0.00 | - | 1 | 7 | 37.51% |
| DHI250221P00155000 | 2024-09-03 1:00PM EDT | 155.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 5 | 22 | 35.14% |
| DHI250221P00160000 | 2024-08-30 11:25AM EDT | 160.00 | 6.00 | 6.10 | 6.50 | 0.00 | - | 1 | 72 | 34.49% |
| DHI250221P00165000 | 2024-09-04 10:01AM EDT | 165.00 | 8.70 | 7.50 | 7.80 | 0.00 | - | 1 | 83 | 33.61% |
| DHI250221P00170000 | 2024-09-11 11:45AM EDT | 170.00 | 9.90 | 9.00 | 9.40 | +1.30 | +15.12% | 16 | 76 | 32.97% |
| DHI250221P00175000 | 2024-09-06 9:43AM EDT | 175.00 | 10.30 | 10.70 | 11.20 | 0.00 | - | 2 | 17 | 32.29% |
| DHI250221P00180000 | 2024-09-10 3:55PM EDT | 180.00 | 12.20 | 12.80 | 13.20 | 0.00 | - | 4 | 88 | 31.55% |
| DHI250221P00185000 | 2024-09-06 9:43AM EDT | 185.00 | 14.20 | 14.60 | 15.50 | 0.00 | - | 2 | 34 | 30.92% |
| DHI250221P00190000 | 2024-09-06 11:01AM EDT | 190.00 | 16.80 | 17.40 | 18.00 | 0.00 | - | 1 | 44 | 30.19% |
| DHI250221P00195000 | 2024-09-11 11:46AM EDT | 195.00 | 21.40 | 20.00 | 20.80 | +2.25 | +11.75% | 1 | 10 | 29.55% |
| DHI250221P00200000 | 2024-08-26 10:07AM EDT | 200.00 | 19.77 | 22.90 | 23.90 | 0.00 | - | 1 | 2 | 29.01% |
| DHI250221P00210000 | 2024-08-23 12:23PM EDT | 210.00 | 26.81 | 29.70 | 30.70 | 0.00 | - | 2 | 2 | 27.62% |
