La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
142,39+1,24 (+0,88 %)
À la clôture : 04:00PM EDT
142,41 +0,02 (+0,01 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI260116C000550002024-03-11 9:37AM EDT55.00101.500.000.000.00-100.00%
DHI260116C000600002024-04-26 3:38PM EDT60.0090.7186.6090.500.00-1168.45%
DHI260116C000650002024-01-30 3:53PM EDT65.0082.7387.5091.800.00-175283.55%
DHI260116C000750002024-04-22 2:00PM EDT75.0075.000.000.000.00-1000.00%
DHI260116C000800002024-05-21 2:12PM EDT80.0075.9567.0068.500.00-11349.43%
DHI260116C000850002023-12-19 12:17PM EDT85.0073.9175.0076.500.00-2476.07%
DHI260116C000900002024-06-07 10:55AM EDT90.0059.0058.8063.500.00-17554.19%
DHI260116C000950002024-04-17 12:39PM EDT95.0062.2165.2066.700.00-11566.00%
DHI260116C001000002024-06-14 2:19PM EDT100.0053.0150.5055.500.00-19050.12%
DHI260116C001050002024-04-19 2:47PM EDT105.0050.920.000.000.00-101110.00%
DHI260116C001100002024-03-01 3:41PM EDT110.0055.0067.0068.300.00-15382.87%
DHI260116C001150002024-03-25 10:16AM EDT115.0060.3346.6048.100.00-13250.38%
DHI260116C001200002024-06-20 10:56AM EDT120.0037.3838.5039.900.00-123042.09%
DHI260116C001250002024-06-13 12:47PM EDT125.0036.1033.5038.500.00-5743.92%
DHI260116C001300002024-06-20 10:01AM EDT130.0032.2031.4033.700.00-11940.14%
DHI260116C001350002024-06-13 12:12PM EDT135.0030.4528.6030.800.00-21039.22%
DHI260116C001400002024-06-21 3:04PM EDT140.0027.3025.3028.20+0.30+1.11%46238.57%
DHI260116C001450002024-06-18 11:54AM EDT145.0023.1522.8025.600.00-64037.74%
DHI260116C001500002024-06-18 9:34AM EDT150.0022.3022.5025.000.00-106239.56%
DHI260116C001550002024-06-20 10:25AM EDT155.0019.6920.3021.100.00-14936.54%
DHI260116C001600002024-06-20 10:04AM EDT160.0018.0018.1019.000.00-27035.88%
DHI260116C001650002024-06-11 11:51AM EDT165.0015.5016.3017.200.00-13135.47%
DHI260116C001700002024-06-07 11:55AM EDT170.0014.5514.6015.800.00-23535.47%
DHI260116C001750002024-06-20 9:50AM EDT175.0013.2013.0013.800.00-114434.43%
DHI260116C001800002024-06-21 9:38AM EDT180.0010.9511.6012.30-0.35-3.10%730033.94%
DHI260116C001850002024-06-21 2:56PM EDT185.0010.3010.1011.10+0.60+6.19%22,24033.73%
DHI260116C001900002024-06-13 12:11PM EDT190.009.509.109.800.00-72333.22%
DHI260116C001950002024-06-13 12:14PM EDT195.008.507.909.100.00-21833.51%
DHI260116C002000002024-06-13 12:16PM EDT200.007.407.009.500.00-441635.50%
DHI260116C002100002024-04-23 11:34AM EDT210.008.700.000.000.00-136.25%
DHI260116C002200002024-06-05 3:05PM EDT220.005.204.104.900.00-4831.86%
DHI260116C002300002024-06-11 9:32AM EDT230.003.203.103.900.00-51031.62%
DHI260116C002400002024-06-11 3:51PM EDT240.002.552.253.100.00-12331.41%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI260116P000550002024-05-16 9:30AM EDT55.001.550.651.850.00-117552.44%
DHI260116P000600002024-01-08 11:06AM EDT60.001.240.002.200.00-2450.28%
DHI260116P000650002024-06-07 9:30AM EDT65.001.400.502.300.00-27946.77%
DHI260116P000700002024-04-29 3:00PM EDT70.002.350.703.100.00-22046.68%
DHI260116P000750002024-06-17 2:15PM EDT75.001.851.702.150.00-11238.76%
DHI260116P000800002024-06-18 3:50PM EDT80.002.652.102.650.00-42137.63%
DHI260116P000850002024-06-18 12:45PM EDT85.003.202.653.200.00-21236.44%
DHI260116P000900002024-05-29 12:36PM EDT90.003.853.203.900.00-22435.52%
DHI260116P000950002024-05-30 11:51AM EDT95.004.203.804.600.00-13134.33%
DHI260116P001000002024-06-12 10:39AM EDT100.004.504.805.500.00-24133.44%
DHI260116P001050002024-05-16 3:56PM EDT105.005.505.906.500.00-4832.54%
DHI260116P001100002024-06-21 1:11PM EDT110.007.406.907.50+0.70+10.45%16531.40%
DHI260116P001150002024-04-22 10:56AM EDT115.009.900.000.000.00-503.13%
DHI260116P001200002024-06-12 10:25AM EDT120.008.969.5010.300.00-37029.94%
DHI260116P001250002024-06-20 2:11PM EDT125.0011.7511.1012.300.00-12329.82%
DHI260116P001300002024-05-28 12:40PM EDT130.0013.1012.8014.400.00-16629.54%
DHI260116P001350002024-05-20 11:13AM EDT135.0013.2015.1017.200.00-14530.01%
DHI260116P001400002024-06-10 11:23AM EDT140.0017.9016.8017.600.00-311126.72%
DHI260116P001450002024-06-18 1:49PM EDT145.0020.8019.2022.000.00-17628.93%
DHI260116P001500002024-06-10 3:21PM EDT150.0022.0021.5024.500.00-43528.16%
DHI260116P001550002024-06-14 10:55AM EDT155.0026.0324.1026.400.00-103726.30%
DHI260116P001600002024-06-14 1:12PM EDT160.0027.6025.0030.000.00-12126.58%
DHI260116P001650002024-05-17 12:04PM EDT165.0026.4029.0032.900.00-37925.61%
DHI260116P001700002024-06-18 12:44PM EDT170.0035.4631.5036.500.00-114025.40%
DHI260116P001750002024-06-18 12:44PM EDT175.0039.2035.0040.000.00-14124.80%
DHI260116P002400002024-04-26 3:38PM EDT240.0094.2493.7097.700.00-1117.68%