La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
99,47-3,47 (-3,37 %)
À la clôture : 04:00PM EST
99,15 -0,32 (-0,32 %)
Échanges après Bourse : 06:54PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230217C000325002022-09-29 2:45PM EST32.5036.5045.3046.200.00--100.00%
DHI230217C000400002022-10-20 1:34PM EST40.0028.3041.3042.400.00-100.00%
DHI230217C000425002022-12-28 1:57PM EST42.5045.9053.7054.300.00-120.00%
DHI230217C000475002023-01-09 11:34AM EST47.5046.9050.1053.600.00--2285.74%
DHI230217C000500002022-12-28 2:43PM EST50.0038.6046.2047.000.00-150.00%
DHI230217C000525002023-01-05 11:57AM EST52.5038.6046.6047.300.00-44178.32%
DHI230217C000550002023-01-09 2:59PM EST55.0038.1043.4045.400.00-38206.25%
DHI230217C000575002023-01-23 2:28PM EST57.5037.7040.7043.000.00-25197.95%
DHI230217C000600002023-02-03 3:59PM EST60.0039.3039.2039.70+1.94+5.19%7539136.33%
DHI230217C000625002023-02-03 3:59PM EST62.5036.9036.7037.40+6.10+19.81%7543107.62%
DHI230217C000650002022-12-23 3:49PM EST65.0024.6029.4030.300.00-770.00%
DHI230217C000675002023-02-03 3:59PM EST67.5031.9031.5032.20+6.70+26.59%7540108.20%
DHI230217C000700002023-02-03 3:59PM EST70.0029.3029.1029.80-3.40-10.40%15078106.54%
DHI230217C000725002023-02-03 3:59PM EST72.5026.8026.7027.20+5.57+26.24%251991.02%
DHI230217C000750002023-02-03 1:55PM EST75.0025.2024.2024.60+3.38+15.49%70430074.80%
DHI230217C000775002023-02-03 1:55PM EST77.5022.7021.7022.40+3.86+20.49%70330962.11%
DHI230217C000800002023-02-03 3:48PM EST80.0019.3519.2019.60-3.75-16.23%1,4281,04459.96%
DHI230217C000825002023-01-23 11:13AM EST82.5013.6016.7017.200.00-137258.89%
DHI230217C000840002023-01-23 1:13PM EST84.0012.6014.9016.100.00--869.24%
DHI230217C000850002023-02-03 9:31AM EST85.0015.0014.2014.90-2.20-12.79%476459.18%
DHI230217C000860002023-01-23 12:54PM EST86.0010.9012.7014.200.00--364.70%
DHI230217C000875002023-02-02 3:21PM EST87.5015.2411.6012.400.00-41,80250.68%
DHI230217C000880002023-01-23 12:10PM EST88.008.8011.4011.800.00--145.75%
DHI230217C000890002023-01-24 3:44PM EST89.009.0010.3010.900.00--145.61%
DHI230217C000900002023-02-03 3:20PM EST90.009.909.509.80-2.60-20.80%5281,95939.26%
DHI230217C000925002023-02-02 1:58PM EST92.5011.707.307.600.00-1861838.18%
DHI230217C000930002023-01-27 11:54AM EST93.005.506.807.100.00-1136.28%
DHI230217C000940002023-02-02 2:38PM EST94.009.606.006.300.00-10217836.26%
DHI230217C000950002023-02-03 10:44AM EST95.007.105.205.50-1.50-17.44%1447335.50%
DHI230217C000960002023-02-02 2:53PM EST96.007.524.504.700.00-211634.13%
DHI230217C000970002023-02-02 12:55PM EST97.006.613.804.000.00-16030433.59%
DHI230217C000975002023-02-03 3:35PM EST97.503.603.503.70-2.70-42.86%1120833.74%
DHI230217C000980002023-02-02 3:59PM EST98.005.903.203.400.00-243233.69%
DHI230217C000990002023-02-03 12:29PM EST99.003.702.652.80+1.65+80.49%45333.01%
DHI230217C001000002023-02-03 3:23PM EST100.002.322.152.30-2.03-46.67%281,96932.81%
DHI230217C001010002023-02-03 1:41PM EST101.002.151.701.85-1.75-44.87%710632.47%
DHI230217C001020002023-02-03 9:30AM EST102.002.011.301.50-1.06-34.53%726232.64%
DHI230217C001030002023-02-03 3:23PM EST103.001.151.001.15-1.86-61.79%19032.03%
DHI230217C001040002023-02-03 2:37PM EST104.000.960.750.90-0.94-49.47%311232.08%
DHI230217C001050002023-02-03 2:42PM EST105.000.720.550.70-0.93-56.36%181,44632.23%
DHI230217C001100002023-02-03 11:53AM EST110.000.250.050.20-0.22-46.81%69630134.03%
DHI230217C001150002023-02-02 2:45PM EST115.000.120.001.750.00-2765.28%
DHI230217C001200002023-01-24 11:54AM EST120.000.010.000.750.00-101262.99%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230217P000325002023-02-02 1:25PM EST32.500.030.000.050.00-2881212.50%
DHI230217P000350002022-11-10 9:57AM EST35.000.120.000.200.00-71232.81%
DHI230217P000375002022-11-07 10:54AM EST37.500.200.000.150.00-89210.94%
DHI230217P000400002022-12-13 9:30AM EST40.000.130.000.000.00-42950.00%
DHI230217P000425002022-09-20 12:56PM EST42.500.700.800.900.00-22276.17%
DHI230217P000450002023-01-12 3:23PM EST45.000.050.000.050.00-1100153.13%
DHI230217P000475002022-11-28 2:19PM EST47.500.200.000.300.00-141178.91%
DHI230217P000500002022-12-21 3:04PM EST50.000.180.000.300.00-121601167.58%
DHI230217P000525002022-12-16 3:41PM EST52.500.100.000.150.00-202696142.19%
DHI230217P000550002023-01-30 2:45PM EST55.000.050.000.050.00-1162116.41%
DHI230217P000575002023-01-20 2:57PM EST57.500.050.000.050.00-57693108.59%
DHI230217P000600002023-01-24 9:41AM EST60.000.030.000.050.00-37,491100.78%
DHI230217P000625002023-01-24 9:37AM EST62.500.010.000.100.00-1202101.17%
DHI230217P000650002023-02-03 1:54PM EST65.000.030.000.050.00-354485.94%
DHI230217P000675002023-02-03 1:54PM EST67.500.080.000.10+0.02+33.33%349685.94%
DHI230217P000700002023-02-02 3:26PM EST70.000.020.000.050.00-2289572.27%
DHI230217P000725002023-02-02 11:42AM EST72.500.050.000.100.00-1039171.88%
DHI230217P000750002023-02-02 3:57PM EST75.000.010.000.050.00-1113,28359.38%
DHI230217P000775002023-02-02 3:43PM EST77.500.050.000.050.00-2273353.13%
DHI230217P000800002023-02-03 3:28PM EST80.000.050.000.05+0.02+66.67%1347651.56%
DHI230217P000825002023-02-01 2:03PM EST82.500.570.000.200.00-41,86550.39%
DHI230217P000830002023-01-30 9:30AM EST83.000.250.000.200.00-1455.66%
DHI230217P000840002023-01-26 12:48PM EST84.000.350.050.200.00--152.73%
DHI230217P000850002023-02-02 3:57PM EST85.000.200.050.250.00-172,14452.05%
DHI230217P000860002023-01-25 11:50AM EST86.000.600.050.200.00--246.68%
DHI230217P000870002023-01-26 12:33PM EST87.000.600.050.750.00--351.47%
DHI230217P000875002023-02-03 3:05PM EST87.500.190.100.25+0.02+11.76%82,02744.34%
DHI230217P000880002023-01-27 1:16PM EST88.000.550.150.250.00-130642.77%
DHI230217P000890002023-02-02 10:38AM EST89.000.230.200.300.00-103141.50%
DHI230217P000900002023-02-03 3:05PM EST90.000.350.250.35+0.11+45.83%461,84939.89%
DHI230217P000910002023-02-02 10:50AM EST91.000.230.350.450.00-1015139.36%
DHI230217P000920002023-02-02 11:32AM EST92.000.300.450.550.00-155838.23%
DHI230217P000925002023-02-03 10:58AM EST92.500.350.500.650.00-750338.60%
DHI230217P000930002023-02-02 2:47PM EST93.000.320.600.700.00-1,0074037.74%
DHI230217P000940002023-02-02 11:45AM EST94.000.700.750.90+0.30+75.00%126937.50%
DHI230217P000950002023-02-03 3:53PM EST95.001.070.951.10+0.56+109.80%40067836.65%
DHI230217P000960002023-02-03 11:30AM EST96.000.901.201.35+0.25+38.46%78835.94%
DHI230217P000970002023-02-03 2:53PM EST97.001.451.451.65+0.61+72.62%258235.28%
DHI230217P000975002023-02-03 3:58PM EST97.501.771.701.80+0.77+77.00%28817734.72%
DHI230217P000980002023-02-03 1:54PM EST98.001.701.852.00+0.65+61.90%710034.62%
DHI230217P000990002023-02-03 3:59PM EST99.002.352.302.45+1.05+80.77%11,04934.55%
DHI230217P001000002023-02-03 1:38PM EST100.002.502.802.95+1.00+66.67%3614534.35%
DHI230217P001020002023-02-03 12:01PM EST102.003.253.904.20+0.90+38.30%1541434.99%
DHI230217P001050002023-02-02 11:57AM EST105.003.956.206.400.00-101435.21%
DHI230217P001100002023-02-03 11:53AM EST110.009.3010.6011.00-2.84-23.39%695542.29%
DHI230217P001250002023-01-24 10:23AM EST125.0027.3025.5026.300.00--1072.95%