La bourse ferme dans 6 h

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
96,52-0,29 (-0,30 %)
À la clôture : 04:00PM EST
95,31 -1,21 (-1,25 %)
Avant Bourse : 04:39AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230519C000350002022-12-09 11:55AM EST35.0051.6058.6059.300.00-130.00%
DHI230519C000400002022-09-19 1:21PM EST40.0033.9029.9030.500.00--10.00%
DHI230519C000425002022-11-08 10:04AM EST42.5033.1044.8045.700.00-260.00%
DHI230519C000475002022-10-06 8:47AM EST47.5028.5029.4030.100.00-450.00%
DHI230519C000500002022-12-06 10:38AM EST50.0035.7041.3042.200.00-140.00%
DHI230519C000550002023-01-20 11:38AM EST55.0038.400.000.000.00-500.00%
DHI230519C000600002023-01-26 9:34AM EST60.0037.100.000.000.00-500.00%
DHI230519C000625002022-12-28 3:13PM EST62.5027.6034.6035.400.00-11758.11%
DHI230519C000650002022-11-10 10:08AM EST65.0023.0023.2023.700.00-10360.00%
DHI230519C000675002023-01-26 9:41AM EST67.5030.600.000.000.00-400.00%
DHI230519C000700002023-01-13 9:30AM EST70.0024.400.000.000.00-2000.00%
DHI230519C000725002023-01-27 10:16AM EST72.5026.180.000.000.00-100.00%
DHI230519C000750002023-01-27 9:41AM EST75.0023.100.000.000.00-400.00%
DHI230519C000775002023-01-27 10:16AM EST77.5021.680.000.000.00-100.00%
DHI230519C000800002023-01-27 3:18PM EST80.0019.380.000.000.00-100.00%
DHI230519C000825002023-01-24 3:54PM EST82.5017.680.000.000.00-100.00%
DHI230519C000850002023-01-25 12:54PM EST85.0014.650.000.000.00-1900.00%
DHI230519C000875002023-01-24 12:15PM EST87.5012.900.000.000.00-100.00%
DHI230519C000900002023-01-27 12:29PM EST90.0011.680.000.000.00-800.00%
DHI230519C000925002023-01-25 10:32AM EST92.509.100.000.000.00-600.00%
DHI230519C000950002023-01-27 12:29PM EST95.008.480.000.000.00-600.00%
DHI230519C000975002023-01-27 3:46PM EST97.507.300.000.000.00-400.39%
DHI230519C001000002023-01-27 3:57PM EST100.005.500.000.000.00-1401.56%
DHI230519C001050002023-01-26 1:49PM EST105.003.510.000.000.00-1403.13%
DHI230519C001100002023-01-27 10:39AM EST110.002.410.000.000.00-1206.25%
DHI230519C001150002023-01-27 3:11PM EST115.001.350.000.000.00-906.25%
DHI230519C001200002023-01-25 11:54AM EST120.000.770.000.000.00-206.25%
DHI230519C001250002023-01-23 9:53AM EST125.000.500.000.000.00-1012.50%
DHI230519C001300002023-01-24 9:30AM EST130.000.350.000.000.00-5012.50%
Options de ventepour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230519P000350002023-01-23 2:24PM EST35.000.050.000.000.00-114050.00%
DHI230519P000375002023-01-13 2:36PM EST37.500.050.000.000.00-1025.00%
DHI230519P000400002023-01-25 10:23AM EST40.000.250.000.000.00-2025.00%
DHI230519P000425002022-11-03 9:29AM EST42.501.100.200.750.00-12385.35%
DHI230519P000450002023-01-18 11:36AM EST45.000.050.000.000.00-40025.00%
DHI230519P000475002022-11-30 2:41PM EST47.500.700.150.750.00-326974.22%
DHI230519P000500002023-01-23 2:24PM EST50.000.350.000.000.00-10025.00%
DHI230519P000550002023-01-26 11:21AM EST55.000.100.000.000.00-5025.00%
DHI230519P000600002023-01-27 3:17PM EST60.000.350.000.000.00-21025.00%
DHI230519P000625002023-01-26 9:30AM EST62.500.200.000.000.00-1012.50%
DHI230519P000650002023-01-26 2:27PM EST65.000.550.000.000.00-5012.50%
DHI230519P000675002023-01-27 3:17PM EST67.500.650.000.000.00-1012.50%
DHI230519P000700002023-01-27 11:11AM EST70.000.750.000.000.00-100012.50%
DHI230519P000725002023-01-26 1:10PM EST72.501.020.000.000.00-22012.50%
DHI230519P000750002023-01-27 2:58PM EST75.001.150.000.000.00-203012.50%
DHI230519P000775002023-01-26 10:09AM EST77.501.630.000.000.00-106.25%
DHI230519P000800002023-01-27 10:00AM EST80.001.700.000.000.00-406.25%
DHI230519P000825002023-01-27 10:33AM EST82.502.050.000.000.00-506.25%
DHI230519P000850002023-01-27 3:44PM EST85.002.640.000.000.00-11506.25%
DHI230519P000875002023-01-27 11:44AM EST87.503.100.000.000.00-1003.13%
DHI230519P000900002023-01-27 3:46PM EST90.003.800.000.000.00-1203.13%
DHI230519P000925002023-01-27 3:45PM EST92.504.710.000.000.00-1701.56%
DHI230519P000950002023-01-27 3:31PM EST95.005.640.000.000.00-300.78%
DHI230519P000975002023-01-26 2:14PM EST97.506.900.000.000.00-2700.00%
DHI230519P001000002023-01-27 1:25PM EST100.008.000.000.000.00-100.00%
DHI230519P001050002023-01-27 2:16PM EST105.0011.010.000.000.00-200.00%
DHI230519P001100002022-12-23 10:02AM EST110.0021.8016.8017.300.00-15339.94%
DHI230519P001150002023-01-27 9:48AM EST115.0018.700.000.000.00-100.00%