La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 701,94 -227,54 (-1,04 %)
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 | 71.36% |
| DHI240119C00040000 | 2022-11-09 1:02PM EST | 40.00 | 39.40 | 47.10 | 48.50 | 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 | 2023-01-06 9:50AM EST | 45.00 | 50.30 | 55.90 | 57.00 | 0.00 | - | 30 | 51 | 63.83% |
| DHI240119C00047500 | 2022-09-22 9:34AM EST | 47.50 | 28.90 | 27.50 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| DHI240119C00050000 | 2023-01-31 2:42PM EST | 50.00 | 50.00 | 51.40 | 52.50 | 0.00 | - | 30 | 177 | 60.50% |
| DHI240119C00052500 | 2023-01-24 9:30AM EST | 52.50 | 47.60 | 49.20 | 50.20 | 0.00 | - | 1 | 101 | 58.73% |
| DHI240119C00055000 | 2023-02-01 12:37PM EST | 55.00 | 45.00 | 46.90 | 48.00 | 0.00 | - | 10 | 154 | 56.90% |
| DHI240119C00057500 | 2023-01-19 1:36PM EST | 57.50 | 39.40 | 44.80 | 45.60 | 0.00 | - | 10 | 30 | 55.04% |
| DHI240119C00060000 | 2023-02-03 10:07AM EST | 60.00 | 43.58 | 42.50 | 43.60 | -2.42 | -5.26% | 2 | 422 | 53.69% |
| DHI240119C00062500 | 2023-01-06 2:03PM EST | 62.50 | 36.00 | 40.40 | 41.30 | 0.00 | - | 3 | 3 | 51.99% |
| DHI240119C00065000 | 2023-02-02 1:43PM EST | 65.00 | 42.30 | 38.20 | 39.20 | 0.00 | - | 6 | 143 | 50.49% |
| DHI240119C00067500 | 2022-11-16 11:25AM EST | 67.50 | 24.85 | 28.90 | 29.60 | 0.00 | - | 1 | 5 | 0.00% |
| DHI240119C00070000 | 2023-01-13 3:17PM EST | 70.00 | 31.40 | 34.10 | 35.10 | 0.00 | - | 4 | 174 | 50.16% |
| DHI240119C00072500 | 2022-11-11 3:11PM EST | 72.50 | 23.46 | 22.40 | 23.00 | 0.00 | - | 1 | 9 | 0.00% |
| DHI240119C00075000 | 2023-02-02 1:43PM EST | 75.00 | 34.00 | 30.20 | 31.00 | 0.00 | - | 2 | 198 | 47.15% |
| DHI240119C00077500 | 2023-02-02 1:07PM EST | 77.50 | 31.50 | 28.20 | 29.00 | 0.00 | - | 1 | 312 | 45.72% |
| DHI240119C00080000 | 2023-01-30 9:34AM EST | 80.00 | 24.22 | 26.50 | 27.60 | 0.00 | - | 1 | 778 | 46.19% |
| DHI240119C00082500 | 2023-01-26 9:35AM EST | 82.50 | 22.69 | 24.70 | 25.30 | 0.00 | - | 1 | 914 | 43.55% |
| DHI240119C00085000 | 2023-01-24 1:26PM EST | 85.00 | 22.10 | 23.00 | 23.70 | 0.00 | - | 2 | 50 | 43.05% |
| DHI240119C00087500 | 2023-02-01 3:47PM EST | 87.50 | 22.10 | 21.30 | 22.40 | 0.00 | - | 7 | 30 | 43.28% |
| DHI240119C00090000 | 2023-02-03 2:38PM EST | 90.00 | 20.40 | 19.70 | 20.40 | -2.15 | -9.53% | 15 | 902 | 41.31% |
| DHI240119C00092500 | 2023-01-31 10:36AM EST | 92.50 | 16.30 | 18.20 | 18.80 | 0.00 | - | 1 | 159 | 40.37% |
| DHI240119C00095000 | 2023-02-03 3:55PM EST | 95.00 | 16.85 | 16.80 | 16.90 | -2.45 | -12.69% | 4 | 215 | 38.49% |
| DHI240119C00097500 | 2023-02-02 1:47PM EST | 97.50 | 18.20 | 15.30 | 15.90 | 0.00 | - | 1 | 84 | 38.88% |
| DHI240119C00100000 | 2023-02-03 9:34AM EST | 100.00 | 14.60 | 14.00 | 14.60 | -1.60 | -9.88% | 1 | 852 | 38.31% |
| DHI240119C00105000 | 2023-02-03 3:30PM EST | 105.00 | 11.80 | 11.60 | 12.00 | -1.85 | -13.55% | 15 | 414 | 36.69% |
| DHI240119C00110000 | 2023-02-03 3:17PM EST | 110.00 | 9.80 | 9.50 | 9.80 | -1.30 | -11.71% | 76 | 123 | 35.49% |
| DHI240119C00115000 | 2023-02-03 3:14PM EST | 115.00 | 7.80 | 7.60 | 7.90 | -1.30 | -14.29% | 7 | 99 | 34.41% |
| DHI240119C00120000 | 2023-02-03 2:04PM EST | 120.00 | 6.45 | 6.00 | 6.60 | -0.65 | -9.15% | 1 | 1,429 | 34.33% |
| DHI240119C00125000 | 2023-02-02 1:54PM EST | 125.00 | 6.30 | 4.80 | 5.00 | 0.00 | - | 1 | 51 | 32.79% |
| DHI240119C00130000 | 2023-02-03 9:30AM EST | 130.00 | 3.95 | 3.70 | 4.10 | -0.87 | -18.05% | 2 | 29 | 32.73% |
| DHI240119C00135000 | 2023-01-27 9:48AM EST | 135.00 | 2.50 | 2.85 | 3.10 | 0.00 | - | 5 | 20 | 31.77% |
| DHI240119C00140000 | 2023-02-01 10:17AM EST | 140.00 | 2.15 | 2.20 | 2.35 | 0.00 | - | 11 | 78 | 31.09% |
| DHI240119C00145000 | 2023-02-02 2:00PM EST | 145.00 | 2.36 | 1.70 | 1.85 | 0.00 | - | 2 | 71 | 30.90% |
| DHI240119C00150000 | 2023-02-03 11:57AM EST | 150.00 | 1.43 | 1.25 | 1.45 | -0.41 | -22.28% | 1 | 41 | 30.71% |
| DHI240119C00155000 | 2023-02-02 1:46PM EST | 155.00 | 1.35 | 0.95 | 1.15 | 0.00 | - | 3 | 15 | 30.66% |
| DHI240119C00160000 | 2023-02-02 1:46PM EST | 160.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 2 | 35 | 30.55% |
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 | 2023-02-03 3:24PM EST | 32.50 | 0.37 | 0.10 | 0.55 | -0.18 | -32.73% | 2 | 591 | 59.08% |
| DHI240119P00035000 | 2023-02-03 3:24PM EST | 35.00 | 0.46 | 0.15 | 0.75 | -0.26 | -36.11% | 2 | 117 | 58.64% |
| DHI240119P00037500 | 2022-12-13 9:30AM EST | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 25.00% |
| DHI240119P00040000 | 2023-02-02 2:07PM EST | 40.00 | 0.50 | 0.20 | 0.85 | 0.00 | - | 10 | 153 | 53.22% |
| DHI240119P00042500 | 2023-02-02 10:14AM EST | 42.50 | 0.50 | 0.25 | 1.10 | 0.00 | - | 4 | 40 | 52.56% |
| DHI240119P00045000 | 2022-12-21 10:24AM EST | 45.00 | 1.40 | 0.70 | 1.45 | 0.00 | - | 2 | 37 | 54.69% |
| DHI240119P00047500 | 2023-02-01 3:49PM EST | 47.50 | 0.94 | 0.35 | 1.35 | 0.00 | - | 4 | 19 | 54.37% |
| DHI240119P00050000 | 2023-02-03 9:30AM EST | 50.00 | 0.85 | 0.85 | 1.50 | -0.20 | -19.05% | 11 | 469 | 52.54% |
| DHI240119P00052500 | 2023-01-18 1:40PM EST | 52.50 | 1.60 | 0.55 | 1.65 | 0.00 | - | 2 | 31 | 50.68% |
| DHI240119P00055000 | 2023-02-03 1:41PM EST | 55.00 | 1.25 | 1.10 | 1.35 | -0.15 | -10.71% | 1 | 1,196 | 45.15% |
| DHI240119P00057500 | 2023-01-30 3:40PM EST | 57.50 | 1.60 | 1.30 | 1.50 | 0.00 | - | 1 | 633 | 43.56% |
| DHI240119P00060000 | 2023-02-01 3:44PM EST | 60.00 | 1.50 | 1.55 | 1.70 | 0.00 | - | 48 | 1,860 | 42.27% |
| DHI240119P00062500 | 2023-02-01 2:03PM EST | 62.50 | 2.00 | 1.75 | 1.90 | 0.00 | - | 6 | 96 | 40.88% |
| DHI240119P00065000 | 2023-02-03 1:34PM EST | 65.00 | 2.00 | 2.00 | 2.15 | +0.20 | +11.11% | 23 | 869 | 39.70% |
| DHI240119P00067500 | 2023-02-03 9:30AM EST | 67.50 | 2.20 | 2.35 | 2.45 | +0.04 | +1.85% | 1 | 941 | 38.67% |
| DHI240119P00070000 | 2023-02-03 1:16PM EST | 70.00 | 2.70 | 2.65 | 2.80 | +0.31 | +12.97% | 1 | 1,199 | 37.74% |
| DHI240119P00072500 | 2023-02-02 1:49PM EST | 72.50 | 2.70 | 3.00 | 3.20 | 0.00 | - | 1 | 79 | 36.89% |
| DHI240119P00075000 | 2023-02-03 1:46PM EST | 75.00 | 3.50 | 3.40 | 3.70 | +0.40 | +12.90% | 1 | 172 | 36.29% |
| DHI240119P00077500 | 2023-02-03 10:21AM EST | 77.50 | 3.70 | 3.90 | 4.20 | +0.10 | +2.78% | 1 | 998 | 35.48% |
| DHI240119P00080000 | 2023-02-03 10:18AM EST | 80.00 | 4.20 | 4.50 | 4.80 | +0.30 | +7.69% | 5 | 349 | 34.86% |
| DHI240119P00082500 | 2023-02-02 1:03PM EST | 82.50 | 4.56 | 5.10 | 5.40 | 0.00 | - | 2 | 360 | 34.06% |
| DHI240119P00085000 | 2023-02-02 1:59PM EST | 85.00 | 5.02 | 5.80 | 6.00 | 0.00 | - | 7 | 352 | 33.08% |
| DHI240119P00087500 | 2023-02-01 3:47PM EST | 87.50 | 6.30 | 6.50 | 6.80 | 0.00 | - | 85 | 176 | 32.55% |
| DHI240119P00090000 | 2023-02-03 3:50PM EST | 90.00 | 7.60 | 7.30 | 7.60 | +1.10 | +16.92% | 3 | 330 | 31.82% |
| DHI240119P00092500 | 2023-02-03 3:20PM EST | 92.50 | 8.30 | 8.20 | 8.60 | +0.68 | +8.92% | 10 | 519 | 31.46% |
| DHI240119P00095000 | 2023-02-02 11:47AM EST | 95.00 | 8.20 | 9.10 | 9.60 | 0.00 | - | 1 | 138 | 30.89% |
| DHI240119P00097500 | 2023-02-01 1:40PM EST | 97.50 | 11.09 | 10.10 | 10.60 | 0.00 | - | 8 | 19 | 30.12% |
| DHI240119P00100000 | 2023-02-03 1:50PM EST | 100.00 | 11.28 | 11.30 | 11.70 | +1.18 | +11.68% | 2 | 510 | 29.42% |
| DHI240119P00105000 | 2023-02-03 9:31AM EST | 105.00 | 13.60 | 13.60 | 14.20 | +0.80 | +6.25% | 15 | 68 | 28.16% |
| DHI240119P00110000 | 2023-02-02 3:52PM EST | 110.00 | 14.90 | 16.20 | 17.00 | 0.00 | - | 4 | 18 | 26.81% |
| DHI240119P00115000 | 2023-01-26 9:56AM EST | 115.00 | 21.60 | 19.50 | 20.20 | 0.00 | - | 1 | 7 | 25.61% |
| DHI240119P00120000 | 2022-12-28 9:53AM EST | 120.00 | 32.46 | 25.30 | 25.90 | 0.00 | - | 3 | 4 | 30.90% |
| DHI240119P00125000 | 2023-01-26 9:56AM EST | 125.00 | 29.40 | 27.10 | 27.60 | 0.00 | - | - | 6 | 23.17% |
| DHI240119P00130000 | 2023-01-13 1:25PM EST | 130.00 | 35.60 | 31.30 | 31.70 | 0.00 | - | 25 | 0 | 21.61% |
| DHI240119P00135000 | 2021-11-19 11:26AM EST | 135.00 | 40.75 | 39.10 | 42.45 | 0.00 | - | 2 | 2 | 43.92% |
| DHI240119P00140000 | 2023-01-31 11:21AM EST | 140.00 | 42.50 | 40.40 | 41.30 | 0.00 | - | 2 | 2 | 23.22% |
© 2023 Yahoo. Tous droits réservés.
