D.R. Horton, Inc. (DHI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 12:32PM EDT | 32.50 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119C00035000 | 2022-08-17 1:21PM EDT | 35.00 | 43.50 | 37.80 | 38.60 | 0.00 | - | 2 | 1 | 54.15% |
| DHI240119C00042500 | 2022-09-22 10:26AM EDT | 42.50 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119C00045000 | 2022-09-26 12:37PM EDT | 45.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119C00047500 | 2022-09-22 10:34AM EDT | 47.50 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240119C00050000 | 2022-06-14 10:04AM EDT | 50.00 | 24.20 | 28.90 | 29.40 | 0.00 | - | 3 | 4 | 60.71% |
| DHI240119C00055000 | 2022-04-04 3:02PM EDT | 55.00 | 28.00 | 27.00 | 27.90 | 0.00 | - | 10 | 11 | 64.64% |
| DHI240119C00057500 | 2022-08-03 11:34AM EDT | 57.50 | 24.08 | 22.50 | 23.30 | 0.00 | - | 20 | 20 | 51.87% |
| DHI240119C00060000 | 2022-09-19 12:54PM EDT | 60.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240119C00062500 | 2022-09-15 10:07AM EDT | 62.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119C00065000 | 2022-09-01 2:45PM EDT | 65.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240119C00067500 | 2022-09-28 11:45AM EDT | 67.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119C00070000 | 2022-09-28 11:47AM EDT | 70.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119C00072500 | 2022-09-14 1:45PM EDT | 72.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DHI240119C00075000 | 2022-09-12 3:55PM EDT | 75.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| DHI240119C00077500 | 2022-09-27 1:58PM EDT | 77.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHI240119C00080000 | 2022-09-28 3:33PM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DHI240119C00082500 | 2022-09-28 9:33AM EDT | 82.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DHI240119C00085000 | 2022-09-23 10:39AM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI240119C00087500 | 2022-08-24 11:06AM EDT | 87.50 | 9.77 | 7.60 | 8.30 | 0.00 | - | 1 | 29 | 41.96% |
| DHI240119C00090000 | 2022-09-27 3:57PM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119C00092500 | 2022-07-27 1:54PM EDT | 92.50 | 8.72 | 7.10 | 7.50 | 0.00 | - | 14 | 99 | 43.16% |
| DHI240119C00095000 | 2022-09-12 1:24PM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240119C00097500 | 2022-04-07 12:25PM EDT | 97.50 | 5.31 | 5.90 | 6.70 | 0.00 | - | 3 | 8 | 43.89% |
| DHI240119C00100000 | 2022-09-27 9:35AM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240119C00105000 | 2022-09-28 11:50AM EDT | 105.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240119C00110000 | 2022-09-27 3:42PM EDT | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119C00115000 | 2022-09-13 3:36PM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240119C00120000 | 2022-09-28 9:33AM EDT | 120.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240119C00125000 | 2022-09-27 10:09AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00130000 | 2022-09-01 9:30AM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00135000 | 2022-09-14 9:50AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00140000 | 2022-09-12 1:23PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00145000 | 2022-09-14 10:05AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00150000 | 2022-09-01 10:00AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00155000 | 2022-08-24 9:30AM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| DHI240119C00160000 | 2022-09-02 3:47PM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 2022-09-26 12:58PM EDT | 32.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240119P00035000 | 2022-09-22 3:41PM EDT | 35.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DHI240119P00037500 | 2022-09-28 2:42PM EDT | 37.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DHI240119P00040000 | 2022-09-28 10:36AM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DHI240119P00042500 | 2022-09-20 1:56PM EDT | 42.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240119P00045000 | 2022-09-28 10:45AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119P00047500 | 2022-08-18 3:45PM EDT | 47.50 | 3.20 | 3.60 | 4.40 | 0.00 | - | 2 | 5 | 49.16% |
| DHI240119P00050000 | 2022-09-28 10:35AM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119P00052500 | 2022-06-30 12:31PM EDT | 52.50 | 6.90 | 4.20 | 4.60 | 0.00 | - | - | 25 | 42.05% |
| DHI240119P00055000 | 2022-09-21 9:58AM EDT | 55.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240119P00057500 | 2022-09-27 2:54PM EDT | 57.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DHI240119P00060000 | 2022-09-27 2:54PM EDT | 60.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHI240119P00062500 | 2022-08-25 10:46AM EDT | 62.50 | 7.00 | 8.00 | 8.30 | 0.00 | - | 2 | 82 | 40.40% |
| DHI240119P00065000 | 2022-09-27 1:15PM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DHI240119P00067500 | 2022-09-27 1:14PM EDT | 67.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DHI240119P00070000 | 2022-09-28 3:33PM EDT | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| DHI240119P00072500 | 2022-09-28 10:18AM EDT | 72.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00075000 | 2022-09-26 3:02PM EDT | 75.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DHI240119P00077500 | 2022-09-27 1:49PM EDT | 77.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DHI240119P00080000 | 2022-08-15 10:56AM EDT | 80.00 | 13.50 | 17.50 | 18.50 | 0.00 | - | 11 | 37 | 40.17% |
| DHI240119P00082500 | 2022-09-16 1:55PM EDT | 82.50 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00085000 | 2022-09-27 11:56AM EDT | 85.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00087500 | 2022-09-02 1:16PM EDT | 87.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240119P00090000 | 2022-09-27 3:40PM EDT | 90.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00092500 | 2022-09-27 2:21PM EDT | 92.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240119P00095000 | 2022-03-14 11:57AM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00100000 | 2022-09-15 11:07AM EDT | 100.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240119P00105000 | 2022-05-12 1:37PM EDT | 105.00 | 40.35 | 34.80 | 37.90 | 0.00 | - | 1 | 11 | 39.67% |
| DHI240119P00115000 | 2022-03-21 3:39PM EDT | 115.00 | 37.30 | 40.50 | 45.00 | 0.00 | - | - | 3 | 31.20% |
| DHI240119P00135000 | 2021-11-19 12:26PM EDT | 135.00 | 40.75 | 39.10 | 42.45 | 0.00 | - | 2 | 2 | 0.00% |
| DHI240119P00140000 | 2022-01-24 2:54PM EDT | 140.00 | 54.50 | 60.20 | 62.65 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
