Marchés français ouverture 1 h 48 min

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
71,33+3,81 (+5,64 %)
À la clôture : 04:00PM EDT
71,30 -0,03 (-0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230120C000325002022-08-03 1:23PM EDT32.5042.1047.1047.400.00--1219.60%
DHI230120C000350002022-07-01 1:39PM EDT35.0034.9040.0040.300.00-111142.07%
DHI230120C000375002021-11-10 7:47AM EDT37.5032.4769.3571.600.00-10856.84%
DHI230120C000400002022-08-02 1:26PM EDT40.0036.6039.8040.000.00-126177.09%
DHI230120C000425002022-07-14 12:45PM EDT42.5031.1037.5038.000.00-14168.19%
DHI230120C000450002022-07-13 11:31AM EDT45.0030.3034.9035.500.00-114155.71%
DHI230120C000475002022-08-02 2:14PM EDT47.5029.1432.7033.000.00-260145.90%
DHI230120C000500002022-07-22 9:42AM EDT50.0030.0030.4030.700.00-153136.99%
DHI230120C000550002022-07-22 2:38PM EDT55.0024.1526.0026.200.00-165121.37%
DHI230120C000575002022-08-03 3:19PM EDT57.5019.8523.8024.100.00-168114.44%
DHI230120C000600002022-07-22 10:25AM EDT60.0020.6521.7021.900.00-197107.59%
DHI230120C000625002022-07-27 9:36AM EDT62.5015.8019.6019.800.00-137101.14%
DHI230120C000650002022-08-09 3:03PM EDT65.0014.4517.6017.900.00-24795.70%
DHI230120C000675002022-08-01 10:13AM EDT67.5015.9015.8016.000.00-413090.81%
DHI230120C000700002022-08-11 10:29AM EDT70.0014.6014.0014.30+4.50+44.55%398186.35%
DHI230120C000725002022-08-10 2:31PM EDT72.5011.5012.4012.60+1.51+15.12%1010482.28%
DHI230120C000750002022-08-11 1:18PM EDT75.0010.8110.8011.10+0.37+3.54%643778.49%
DHI230120C000775002022-08-09 10:24AM EDT77.507.509.409.600.00-482674.96%
DHI230120C000800002022-08-11 10:28AM EDT80.008.508.108.30+2.50+41.67%552271.94%
DHI230120C000825002022-08-10 9:49AM EDT82.506.606.907.10+1.20+22.22%517769.06%
DHI230120C000850002022-08-11 10:40AM EDT85.006.105.806.00+1.90+45.24%91,76566.31%
DHI230120C000875002022-08-11 10:25AM EDT87.505.204.905.10+0.60+13.04%41,19764.33%
DHI230120C000900002022-08-08 10:47AM EDT90.003.804.004.300.00-453562.13%
DHI230120C000925002022-08-04 2:14PM EDT92.502.753.303.500.00-4530560.06%
DHI230120C000950002022-08-01 2:15PM EDT95.002.702.752.900.00-246558.72%
DHI230120C000975002022-08-10 2:28PM EDT97.502.012.252.40+0.21+11.67%117057.42%
DHI230120C001000002022-08-11 10:09AM EDT100.001.851.801.95+0.35+23.33%31,98356.01%
DHI230120C001050002022-08-11 11:11AM EDT105.001.251.201.30+0.18+16.82%167354.26%
DHI230120C001100002022-08-11 9:34AM EDT110.000.790.750.85+0.38+92.68%276952.54%
DHI230120C001150002022-07-29 9:37AM EDT115.000.530.450.550.00-363651.07%
DHI230120C001200002022-08-09 9:34AM EDT120.000.400.100.500.00-11,56554.49%
DHI230120C001250002022-07-15 2:14PM EDT125.000.400.050.450.00-510751.07%
DHI230120C001300002022-07-22 9:38AM EDT130.000.240.000.400.00-5014652.10%
DHI230120C001350002022-07-22 9:38AM EDT135.000.160.000.300.00-229952.54%
DHI230120C001400002021-12-29 11:12AM EDT140.005.203.804.300.00-273109.46%
DHI230120C001450002021-11-09 2:04PM EDT145.002.405.105.350.00-925122.61%
DHI230120C001500002022-01-04 4:20PM EDT150.003.002.623.100.00-4325104.81%
DHI230120C001550002021-12-30 12:44PM EDT155.003.002.302.590.00-130103.35%
DHI230120C001600002022-07-05 9:30AM EDT160.000.150.000.100.00--255.86%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230120P000325002022-08-03 9:30AM EDT32.500.300.100.450.00-143877.15%
DHI230120P000350002022-08-01 2:24PM EDT35.000.300.050.600.00-2029372.85%
DHI230120P000375002022-08-01 2:28PM EDT37.500.400.050.450.00-15019763.48%
DHI230120P000400002022-08-05 11:32AM EDT40.000.400.100.750.00-715464.11%
DHI230120P000425002022-08-11 10:28AM EDT42.500.350.350.50-0.05-12.50%155,00758.35%
DHI230120P000450002022-08-08 3:19PM EDT45.000.530.350.700.00-11,09855.42%
DHI230120P000475002022-08-11 10:15AM EDT47.500.650.650.75-0.40-38.10%175253.66%
DHI230120P000500002022-08-10 10:13AM EDT50.000.850.800.90-0.27-24.11%392350.83%
DHI230120P000525002022-08-10 9:50AM EDT52.501.061.001.10-0.24-18.46%14649.00%
DHI230120P000550002022-08-08 9:56AM EDT55.001.431.251.300.00-135345.92%
DHI230120P000575002022-08-09 2:02PM EDT57.502.051.501.600.00-231143.56%
DHI230120P000600002022-08-11 1:19PM EDT60.001.951.851.95-0.20-9.30%61,37841.08%
DHI230120P000625002022-08-11 12:20PM EDT62.502.302.252.35-0.70-23.33%147138.43%
DHI230120P000650002022-08-10 10:01AM EDT65.002.852.802.85-0.75-20.83%653535.88%
DHI230120P000675002022-08-10 9:49AM EDT67.503.503.303.50-0.90-20.45%535133.61%
DHI230120P000700002022-08-10 3:05PM EDT70.004.304.004.20-0.90-17.31%387830.74%
DHI230120P000725002022-08-11 10:19AM EDT72.504.704.805.00-1.50-24.19%61,04127.42%
DHI230120P000750002022-08-11 11:31AM EDT75.005.605.806.00-1.82-24.53%26,19823.90%
DHI230120P000775002022-08-11 10:19AM EDT77.506.706.807.00-2.10-23.86%655517.76%
DHI230120P000800002022-08-10 2:41PM EDT80.008.508.008.20-0.19-2.19%42,2020.00%
DHI230120P000825002022-08-10 9:54AM EDT82.509.609.309.50-0.30-3.03%16260.00%
DHI230120P000850002022-08-10 12:32PM EDT85.0011.1210.7010.90-2.55-18.65%23000.00%
DHI230120P000875002022-01-05 4:55PM EDT87.507.607.357.80+0.75+10.95%11250.00%
DHI230120P000900002022-08-01 3:45PM EDT90.0014.9413.9014.100.00-12530.00%
DHI230120P000925002022-08-05 3:29PM EDT92.5018.1515.7016.000.00-31060.00%
DHI230120P000950002022-07-13 10:57AM EDT95.0022.7017.6017.900.00-31770.00%
DHI230120P000975002022-08-04 11:15AM EDT97.5022.0619.7019.900.00-171940.00%
DHI230120P001000002022-08-09 12:26PM EDT100.0025.1221.7021.900.00-11,3640.00%
DHI230120P001050002022-07-08 2:19PM EDT105.0032.4030.5030.800.00-41290.00%
DHI230120P001100002022-07-08 2:19PM EDT110.0037.0535.3035.800.00-2340.00%
DHI230120P001150002021-12-31 4:16PM EDT115.0018.5521.1521.850.00-190.00%
DHI230120P001200002021-11-10 7:47AM EDT120.0034.4522.5523.150.00-4540.00%
DHI230120P001300002021-10-18 2:47PM EDT130.0043.8033.6034.450.00-3110.00%
DHI230120P001350002022-07-21 9:48AM EDT135.0063.8055.4056.100.00--00.00%
DHI230120P001400002021-11-10 7:47AM EDT140.0052.8537.0537.750.00-860.00%
DHI230120P001450002021-11-10 7:47AM EDT145.0059.9041.0542.300.00--20.00%
DHI230120P001500002021-11-10 7:47AM EDT150.0059.9543.2545.250.00-330.00%
DHI230120P001550002021-11-10 7:47AM EDT155.0067.8046.7549.900.00-330.00%
DHI230120P001600002022-07-21 10:42AM EDT160.0087.4080.4081.100.00--00.00%