La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. 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’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240628C001100002024-05-31 1:50PM EDT110.0036.3030.4034.800.00-23108.01%
DHI240628C001200002024-05-24 3:33PM EDT120.0025.1520.4023.000.00-1096.29%
DHI240628C001250002024-05-09 11:56AM EDT125.0025.4814.3016.400.00-110.00%
DHI240628C001300002024-06-13 1:04PM EDT130.0013.1811.1014.800.00-1758.59%
DHI240628C001340002024-06-18 11:22AM EDT134.007.007.009.20+7.00--149.90%
DHI240628C001350002024-06-04 10:58AM EDT135.0011.237.508.300.00-6747.95%
DHI240628C001380002024-06-18 11:58AM EDT138.003.314.907.300.00-1366.80%
DHI240628C001390002024-06-20 10:12AM EDT139.003.204.104.50+3.20--233.89%
DHI240628C001400002024-06-21 3:59PM EDT140.003.593.403.70+0.59+19.67%82232.01%
DHI240628C001410002024-06-21 1:09PM EDT141.002.322.803.00-0.57-19.72%22130.86%
DHI240628C001420002024-06-21 3:39PM EDT142.002.112.202.40+0.41+24.12%761230.25%
DHI240628C001430002024-06-21 3:59PM EDT143.001.801.751.90-0.05-2.70%324730.03%
DHI240628C001440002024-06-21 3:22PM EDT144.001.251.301.50-0.25-16.67%627830.20%
DHI240628C001450002024-06-21 3:54PM EDT145.001.150.901.15-0.05-4.17%5115830.13%
DHI240628C001460002024-06-21 3:04PM EDT146.000.570.650.85-0.33-36.67%1112629.83%
DHI240628C001470002024-06-21 3:55PM EDT147.000.600.500.65-0.08-11.76%94930.27%
DHI240628C001480002024-06-21 3:36PM EDT148.000.360.350.50-0.09-20.00%505530.86%
DHI240628C001490002024-06-21 2:14PM EDT149.000.250.000.40-0.85-77.27%11831.89%
DHI240628C001500002024-06-21 3:31PM EDT150.000.180.150.30-0.12-40.00%1318632.23%
DHI240628C001525002024-06-21 11:31AM EDT152.500.160.050.25-0.10-38.46%3837.70%
DHI240628C001550002024-06-17 3:51PM EDT155.000.400.050.200.00-406742.19%
DHI240628C001575002024-06-18 2:48PM EDT157.500.080.052.200.00-1475.76%
DHI240628C001600002024-06-14 11:14AM EDT160.000.160.050.700.00-213661.82%
DHI240628C001650002024-06-21 2:14PM EDT165.000.050.000.10-0.14-73.68%202852.34%
DHI240628C001700002024-06-18 10:27AM EDT170.000.050.000.100.00-103061.13%
DHI240628C001750002024-06-18 2:50PM EDT175.000.050.000.750.00-12112795.90%
DHI240628C001800002024-06-18 2:54PM EDT180.000.050.000.750.00-413106.06%
DHI240628C001850002024-05-09 2:32PM EDT185.000.380.001.000.00-11122.27%
DHI240628C002000002024-06-17 3:10PM EDT200.000.120.001.050.00-73151.27%
DHI240628C002050002024-06-11 2:03PM EDT205.000.100.001.300.00--20166.41%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240628P001100002024-06-18 11:45AM EDT110.000.050.000.05+0.05--880.47%
DHI240628P001150002024-06-21 2:00PM EDT115.000.050.000.05-0.22-81.48%74467.97%
DHI240628P001250002024-06-17 9:43AM EDT125.000.350.050.150.00-22353.32%
DHI240628P001280002024-06-17 10:57AM EDT128.000.260.050.450.00-3454.00%
DHI240628P001290002024-06-21 12:47PM EDT129.000.100.050.25+0.10-1150.88%
DHI240628P001300002024-06-18 10:49AM EDT130.000.200.050.250.00-112447.66%
DHI240628P001310002024-06-18 2:45PM EDT131.000.350.050.20+0.35--242.33%
DHI240628P001320002024-06-21 2:58PM EDT132.000.120.050.20+0.12-1639.26%
DHI240628P001330002024-06-21 10:30AM EDT133.000.300.100.20-0.25-45.45%35436.18%
DHI240628P001340002024-06-21 3:35PM EDT134.000.200.100.20-0.51-71.83%14533.11%
DHI240628P001350002024-06-21 3:49PM EDT135.000.200.150.25-0.25-55.56%4612431.69%
DHI240628P001360002024-06-21 2:40PM EDT136.000.450.250.35-0.35-43.75%72231.25%
DHI240628P001370002024-06-21 3:58PM EDT137.000.370.350.45-0.47-55.95%192330.13%
DHI240628P001380002024-06-21 3:47PM EDT138.000.620.351.55-0.34-35.42%807845.90%
DHI240628P001390002024-06-21 3:58PM EDT139.000.730.651.10-0.97-57.06%78433.74%
DHI240628P001400002024-06-21 3:59PM EDT140.000.970.951.40-0.73-42.94%11317633.35%
DHI240628P001410002024-06-21 3:47PM EDT141.001.501.251.45-0.45-23.08%136628.59%
DHI240628P001420002024-06-21 3:59PM EDT142.001.751.701.90-0.89-33.71%195628.74%
DHI240628P001430002024-06-21 3:15PM EDT143.002.552.202.40-1.02-28.57%72228.52%
DHI240628P001440002024-06-21 10:34AM EDT144.004.302.752.95+0.20+4.88%102727.93%
DHI240628P001450002024-06-20 1:58PM EDT145.004.823.405.600.00-76856.69%
DHI240628P001460002024-06-21 1:05PM EDT146.005.104.106.30+5.10-1557.69%
DHI240628P001470002024-06-20 3:26PM EDT147.006.404.905.200.00-3429.10%
DHI240628P001480002024-06-17 12:46PM EDT148.006.905.706.500.00--138.55%
DHI240628P001500002024-06-17 2:02PM EDT150.007.806.008.600.00-41447.90%
DHI240628P001525002024-06-12 2:37PM EDT152.509.009.9011.100.00--156.64%
DHI240628P001550002024-06-12 9:33AM EDT155.008.2810.4014.800.00-1488.04%
DHI240628P001600002024-05-17 9:30AM EDT160.0010.3116.0017.600.00-100.00%