La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0765 -0,0033 (-0,30 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 670,36 -107,08 (-0,26 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119C00032500 | 2022-09-26 11:32AM EST | 32.50 | 38.80 | 44.90 | 45.80 | 0.00 | - | 1 | 4 | 0.00% |
| DHI240119C00035000 | 2023-01-06 11:28AM EST | 35.00 | 59.85 | 65.00 | 66.30 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240119C00040000 | 2023-10-24 1:34PM EST | 40.00 | 62.40 | 85.90 | 88.80 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240119C00042500 | 2022-09-22 9:26AM EST | 42.50 | 32.80 | 31.30 | 32.20 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240119C00045000 | 2023-07-21 2:53PM EST | 45.00 | 83.06 | 72.50 | 74.00 | 0.00 | - | 1 | 50 | 0.00% |
| DHI240119C00047500 | 2022-09-22 9:34AM EST | 47.50 | 28.90 | 27.50 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| DHI240119C00050000 | 2023-12-06 9:32AM EST | 50.00 | 88.00 | 86.50 | 89.20 | +3.90 | +4.64% | 3 | 261 | 172.85% |
| DHI240119C00052500 | 2023-11-13 12:37PM EST | 52.50 | 70.10 | 84.70 | 88.00 | 0.00 | - | 25 | 90 | 147.66% |
| DHI240119C00055000 | 2023-11-01 2:34PM EST | 55.00 | 54.80 | 75.70 | 77.50 | 0.00 | - | 1 | 143 | 0.00% |
| DHI240119C00057500 | 2023-12-08 2:33PM EST | 57.50 | 81.30 | 80.10 | 82.40 | +16.00 | +24.50% | 9 | 42 | 128.71% |
| DHI240119C00060000 | 2023-12-06 12:57PM EST | 60.00 | 74.73 | 78.50 | 79.20 | 0.00 | - | 1 | 509 | 128.91% |
| DHI240119C00062500 | 2023-08-17 9:35AM EST | 62.50 | 60.10 | 50.50 | 51.40 | 0.00 | - | 1 | 18 | 0.00% |
| DHI240119C00065000 | 2023-12-05 2:22PM EST | 65.00 | 66.33 | 73.50 | 74.50 | 0.00 | - | 2 | 148 | 124.51% |
| DHI240119C00067500 | 2023-11-08 10:09AM EST | 67.50 | 55.91 | 70.10 | 71.80 | 0.00 | - | 3 | 8 | 129.49% |
| DHI240119C00070000 | 2023-11-14 3:52PM EST | 70.00 | 59.23 | 68.50 | 70.10 | 0.00 | - | 2 | 173 | 123.73% |
| DHI240119C00072500 | 2023-11-14 3:52PM EST | 72.50 | 56.76 | 65.90 | 67.30 | 0.00 | - | 2 | 6 | 111.96% |
| DHI240119C00075000 | 2023-12-05 2:22PM EST | 75.00 | 56.40 | 63.00 | 64.30 | 0.00 | - | 2 | 138 | 87.01% |
| DHI240119C00077500 | 2023-11-14 10:37AM EST | 77.50 | 53.32 | 60.50 | 62.20 | 0.00 | - | 7 | 188 | 92.97% |
| DHI240119C00080000 | 2023-12-07 9:39AM EST | 80.00 | 55.20 | 58.60 | 59.50 | 0.00 | - | 1 | 640 | 95.51% |
| DHI240119C00082500 | 2023-12-08 9:37AM EST | 82.50 | 54.50 | 56.10 | 56.90 | +1.79 | +3.40% | 1 | 916 | 89.31% |
| DHI240119C00085000 | 2023-12-08 2:44PM EST | 85.00 | 54.30 | 53.50 | 54.40 | +11.44 | +26.69% | 3 | 193 | 83.30% |
| DHI240119C00087500 | 2023-12-07 2:16PM EST | 87.50 | 49.25 | 51.00 | 51.90 | 0.00 | - | 1 | 143 | 79.05% |
| DHI240119C00090000 | 2023-12-07 9:39AM EST | 90.00 | 45.50 | 48.70 | 49.70 | 0.00 | - | 2 | 975 | 81.40% |
| DHI240119C00092500 | 2023-11-17 11:57AM EST | 92.50 | 36.27 | 45.90 | 47.30 | 0.00 | - | 3 | 428 | 74.76% |
| DHI240119C00095000 | 2023-11-17 12:14PM EST | 95.00 | 43.40 | 43.50 | 44.60 | +9.40 | +27.65% | 1 | 394 | 69.39% |
| DHI240119C00097500 | 2023-12-04 2:08PM EST | 97.50 | 34.10 | 40.70 | 42.10 | 0.00 | - | 10 | 325 | 61.62% |
| DHI240119C00100000 | 2023-12-08 1:30PM EST | 100.00 | 38.96 | 38.40 | 39.60 | +2.26 | +6.16% | 9 | 1,126 | 60.35% |
| DHI240119C00105000 | 2023-12-08 3:27PM EST | 105.00 | 34.50 | 33.90 | 34.80 | +3.15 | +10.05% | 1 | 1,363 | 59.25% |
| DHI240119C00110000 | 2023-12-07 2:20PM EST | 110.00 | 27.30 | 28.80 | 30.30 | 0.00 | - | 11 | 519 | 54.15% |
| DHI240119C00115000 | 2023-12-08 3:55PM EST | 115.00 | 24.50 | 24.00 | 25.00 | +3.10 | +14.49% | 50 | 771 | 51.22% |
| DHI240119C00120000 | 2023-12-07 10:50AM EST | 120.00 | 17.00 | 19.00 | 20.20 | 0.00 | - | 21 | 1,938 | 44.62% |
| DHI240119C00125000 | 2023-12-08 2:13PM EST | 125.00 | 15.00 | 14.50 | 15.30 | +1.70 | +12.78% | 2 | 1,140 | 36.71% |
| DHI240119C00130000 | 2023-12-08 2:44PM EST | 130.00 | 11.10 | 10.30 | 11.10 | +1.60 | +16.84% | 53 | 1,314 | 33.09% |
| DHI240119C00135000 | 2023-12-08 3:39PM EST | 135.00 | 7.52 | 7.20 | 7.30 | +1.40 | +22.88% | 140 | 2,487 | 29.52% |
| DHI240119C00140000 | 2023-12-08 3:28PM EST | 140.00 | 4.50 | 4.30 | 4.50 | +0.90 | +25.00% | 130 | 499 | 28.13% |
| DHI240119C00145000 | 2023-12-08 2:29PM EST | 145.00 | 2.50 | 2.30 | 2.45 | +0.72 | +40.45% | 32 | 411 | 26.72% |
| DHI240119C00150000 | 2023-12-08 3:45PM EST | 150.00 | 1.23 | 1.05 | 1.25 | +0.32 | +35.16% | 118 | 634 | 26.25% |
| DHI240119C00155000 | 2023-12-08 2:29PM EST | 155.00 | 0.52 | 0.45 | 0.60 | +0.17 | +48.57% | 3 | 31 | 26.15% |
| DHI240119C00160000 | 2023-12-08 1:58PM EST | 160.00 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 3 | 247 | 26.73% |
| DHI240119C00165000 | 2023-08-23 2:20PM EST | 165.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 38.11% |
| DHI240119C00170000 | 2023-08-15 12:05PM EST | 170.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | - | 3 | 42.77% |
| DHI240119C00175000 | 2023-07-18 10:16AM EST | 175.00 | 0.80 | 0.25 | 0.55 | 0.00 | - | 1 | 1 | 44.04% |
| DHI240119C00180000 | 2023-09-28 12:08PM EST | 180.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 51.34% |
| DHI240119C00190000 | 2023-08-18 10:38AM EST | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.71% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119P00032500 | 2023-12-07 9:30AM EST | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 1,411 | 153.91% |
| DHI240119P00035000 | 2023-11-22 1:56PM EST | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 115 | 178.91% |
| DHI240119P00037500 | 2023-11-01 8:44AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 50.00% |
| DHI240119P00040000 | 2023-10-17 8:30AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 50.00% |
| DHI240119P00042500 | 2023-10-17 11:32AM EST | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 135 | 154.49% |
| DHI240119P00045000 | 2023-11-03 1:26PM EST | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 100 | 235 | 147.46% |
| DHI240119P00047500 | 2023-08-07 12:19PM EST | 47.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 22 | 143.75% |
| DHI240119P00050000 | 2023-11-13 12:43PM EST | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 540 | 134.38% |
| DHI240119P00052500 | 2023-09-15 11:07AM EST | 52.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 35 | 148.24% |
| DHI240119P00055000 | 2023-10-03 10:04AM EST | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 1,500 | 140.23% |
| DHI240119P00057500 | 2023-10-20 11:19AM EST | 57.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 624 | 133.98% |
| DHI240119P00060000 | 2023-11-01 11:35AM EST | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 1,724 | 108.98% |
| DHI240119P00062500 | 2023-10-25 10:06AM EST | 62.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 122.46% |
| DHI240119P00065000 | 2023-11-27 2:20PM EST | 65.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 724 | 82.81% |
| DHI240119P00067500 | 2023-10-20 11:05AM EST | 67.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 526 | 111.72% |
| DHI240119P00070000 | 2023-11-29 10:05AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 3,645 | 75.00% |
| DHI240119P00072500 | 2023-11-07 10:05AM EST | 72.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 71.48% |
| DHI240119P00075000 | 2023-11-28 9:47AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 503 | 67.97% |
| DHI240119P00077500 | 2023-11-27 2:46PM EST | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 1,033 | 64.45% |
| DHI240119P00080000 | 2023-12-07 3:03PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,450 | 61.33% |
| DHI240119P00082500 | 2023-11-27 2:20PM EST | 82.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 426 | 62.70% |
| DHI240119P00085000 | 2023-11-17 10:44AM EST | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 559 | 59.38% |
| DHI240119P00087500 | 2023-11-28 2:32PM EST | 87.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 362 | 56.25% |
| DHI240119P00090000 | 2023-11-14 3:16PM EST | 90.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 48 | 726 | 53.13% |
| DHI240119P00092500 | 2023-12-04 10:05AM EST | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 783 | 50.00% |
| DHI240119P00095000 | 2023-12-06 3:56PM EST | 95.00 | 0.21 | 0.00 | 0.15 | +0.05 | +31.25% | 1 | 917 | 54.49% |
| DHI240119P00097500 | 2023-11-27 2:20PM EST | 97.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 853 | 51.17% |
| DHI240119P00100000 | 2023-12-08 1:21PM EST | 100.00 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 1 | 902 | 47.95% |
| DHI240119P00105000 | 2023-12-08 12:16PM EST | 105.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 11 | 1,179 | 43.65% |
| DHI240119P00110000 | 2023-12-08 1:21PM EST | 110.00 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 4 | 856 | 38.87% |
| DHI240119P00115000 | 2023-12-08 12:16PM EST | 115.00 | 0.36 | 0.25 | 0.35 | -0.09 | -20.00% | 69 | 1,318 | 34.84% |
| DHI240119P00120000 | 2023-12-08 1:21PM EST | 120.00 | 0.52 | 0.50 | 0.60 | -0.21 | -28.77% | 7 | 4,974 | 32.23% |
| DHI240119P00125000 | 2023-12-08 3:21PM EST | 125.00 | 0.95 | 0.90 | 1.00 | -0.38 | -28.57% | 98 | 907 | 29.37% |
| DHI240119P00130000 | 2023-12-08 3:05PM EST | 130.00 | 1.65 | 1.65 | 1.80 | -0.70 | -29.79% | 31 | 859 | 27.41% |
| DHI240119P00135000 | 2023-12-08 3:52PM EST | 135.00 | 3.00 | 2.95 | 3.10 | -0.88 | -22.68% | 37 | 216 | 25.32% |
| DHI240119P00140000 | 2023-12-08 3:54PM EST | 140.00 | 5.10 | 5.00 | 5.20 | -1.70 | -25.00% | 19 | 108 | 23.57% |
| DHI240119P00145000 | 2023-09-06 9:50AM EST | 145.00 | 30.39 | 41.00 | 41.50 | 0.00 | - | 1 | 0 | 203.88% |
| DHI240119P00150000 | 2023-12-06 9:36AM EST | 150.00 | 16.00 | 11.90 | 12.40 | 0.00 | - | 3 | 3 | 23.02% |
| DHI240119P00155000 | 2023-10-30 8:55AM EST | 155.00 | 53.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
