La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
138,46+2,12 (+1,55 %)
À la clôture : 04:00PM EST
138,18 -0,28 (-0,20 %)
Échanges après Bourse : 07:50PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240119C000325002022-09-26 11:32AM EST32.5038.8044.9045.800.00-140.00%
DHI240119C000350002023-01-06 11:28AM EST35.0059.8565.0066.300.00-110.00%
DHI240119C000400002023-10-24 1:34PM EST40.0062.4085.9088.800.00-120.00%
DHI240119C000425002022-09-22 9:26AM EST42.5032.8031.3032.200.00-120.00%
DHI240119C000450002023-07-21 2:53PM EST45.0083.0672.5074.000.00-1500.00%
DHI240119C000475002022-09-22 9:34AM EST47.5028.9027.5028.200.00--30.00%
DHI240119C000500002023-12-06 9:32AM EST50.0088.0086.5089.20+3.90+4.64%3261172.85%
DHI240119C000525002023-11-13 12:37PM EST52.5070.1084.7088.000.00-2590147.66%
DHI240119C000550002023-11-01 2:34PM EST55.0054.8075.7077.500.00-11430.00%
DHI240119C000575002023-12-08 2:33PM EST57.5081.3080.1082.40+16.00+24.50%942128.71%
DHI240119C000600002023-12-06 12:57PM EST60.0074.7378.5079.200.00-1509128.91%
DHI240119C000625002023-08-17 9:35AM EST62.5060.1050.5051.400.00-1180.00%
DHI240119C000650002023-12-05 2:22PM EST65.0066.3373.5074.500.00-2148124.51%
DHI240119C000675002023-11-08 10:09AM EST67.5055.9170.1071.800.00-38129.49%
DHI240119C000700002023-11-14 3:52PM EST70.0059.2368.5070.100.00-2173123.73%
DHI240119C000725002023-11-14 3:52PM EST72.5056.7665.9067.300.00-26111.96%
DHI240119C000750002023-12-05 2:22PM EST75.0056.4063.0064.300.00-213887.01%
DHI240119C000775002023-11-14 10:37AM EST77.5053.3260.5062.200.00-718892.97%
DHI240119C000800002023-12-07 9:39AM EST80.0055.2058.6059.500.00-164095.51%
DHI240119C000825002023-12-08 9:37AM EST82.5054.5056.1056.90+1.79+3.40%191689.31%
DHI240119C000850002023-12-08 2:44PM EST85.0054.3053.5054.40+11.44+26.69%319383.30%
DHI240119C000875002023-12-07 2:16PM EST87.5049.2551.0051.900.00-114379.05%
DHI240119C000900002023-12-07 9:39AM EST90.0045.5048.7049.700.00-297581.40%
DHI240119C000925002023-11-17 11:57AM EST92.5036.2745.9047.300.00-342874.76%
DHI240119C000950002023-11-17 12:14PM EST95.0043.4043.5044.60+9.40+27.65%139469.39%
DHI240119C000975002023-12-04 2:08PM EST97.5034.1040.7042.100.00-1032561.62%
DHI240119C001000002023-12-08 1:30PM EST100.0038.9638.4039.60+2.26+6.16%91,12660.35%
DHI240119C001050002023-12-08 3:27PM EST105.0034.5033.9034.80+3.15+10.05%11,36359.25%
DHI240119C001100002023-12-07 2:20PM EST110.0027.3028.8030.300.00-1151954.15%
DHI240119C001150002023-12-08 3:55PM EST115.0024.5024.0025.00+3.10+14.49%5077151.22%
DHI240119C001200002023-12-07 10:50AM EST120.0017.0019.0020.200.00-211,93844.62%
DHI240119C001250002023-12-08 2:13PM EST125.0015.0014.5015.30+1.70+12.78%21,14036.71%
DHI240119C001300002023-12-08 2:44PM EST130.0011.1010.3011.10+1.60+16.84%531,31433.09%
DHI240119C001350002023-12-08 3:39PM EST135.007.527.207.30+1.40+22.88%1402,48729.52%
DHI240119C001400002023-12-08 3:28PM EST140.004.504.304.50+0.90+25.00%13049928.13%
DHI240119C001450002023-12-08 2:29PM EST145.002.502.302.45+0.72+40.45%3241126.72%
DHI240119C001500002023-12-08 3:45PM EST150.001.231.051.25+0.32+35.16%11863426.25%
DHI240119C001550002023-12-08 2:29PM EST155.000.520.450.60+0.17+48.57%33126.15%
DHI240119C001600002023-12-08 1:58PM EST160.000.220.150.30-0.03-12.00%324726.73%
DHI240119C001650002023-08-23 2:20PM EST165.000.700.000.750.00-12738.11%
DHI240119C001700002023-08-15 12:05PM EST170.000.830.000.750.00--342.77%
DHI240119C001750002023-07-18 10:16AM EST175.000.800.250.550.00-1144.04%
DHI240119C001800002023-09-28 12:08PM EST180.000.220.000.750.00-2451.34%
DHI240119C001900002023-08-18 10:38AM EST190.000.370.000.750.00-1151.71%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240119P000325002023-12-07 9:30AM EST32.500.030.000.050.00-271,411153.91%
DHI240119P000350002023-11-22 1:56PM EST35.000.050.000.300.00-5115178.91%
DHI240119P000375002023-11-01 8:44AM EST37.500.050.000.000.00-419650.00%
DHI240119P000400002023-10-17 8:30AM EST40.000.100.000.000.00-219750.00%
DHI240119P000425002023-10-17 11:32AM EST42.500.050.000.300.00-5135154.49%
DHI240119P000450002023-11-03 1:26PM EST45.000.050.000.300.00-100235147.46%
DHI240119P000475002023-08-07 12:19PM EST47.500.200.050.300.00-122143.75%
DHI240119P000500002023-11-13 12:43PM EST50.000.050.000.300.00-1540134.38%
DHI240119P000525002023-09-15 11:07AM EST52.500.200.050.750.00-135148.24%
DHI240119P000550002023-10-03 10:04AM EST55.000.350.000.750.00-201,500140.23%
DHI240119P000575002023-10-20 11:19AM EST57.500.300.000.750.00-1624133.98%
DHI240119P000600002023-11-01 11:35AM EST60.000.050.000.250.00-501,724108.98%
DHI240119P000625002023-10-25 10:06AM EST62.500.240.000.750.00-30122.46%
DHI240119P000650002023-11-27 2:20PM EST65.000.090.000.050.00-172482.81%
DHI240119P000675002023-10-20 11:05AM EST67.500.450.000.750.00-2526111.72%
DHI240119P000700002023-11-29 10:05AM EST70.000.050.000.050.00-1,0003,64575.00%
DHI240119P000725002023-11-07 10:05AM EST72.500.150.000.050.00-117871.48%
DHI240119P000750002023-11-28 9:47AM EST75.000.050.000.050.00-1050367.97%
DHI240119P000775002023-11-27 2:46PM EST77.500.050.000.050.00-2001,03364.45%
DHI240119P000800002023-12-07 3:03PM EST80.000.010.000.050.00-13,45061.33%
DHI240119P000825002023-11-27 2:20PM EST82.500.020.000.100.00-142662.70%
DHI240119P000850002023-11-17 10:44AM EST85.000.100.000.100.00-1155959.38%
DHI240119P000875002023-11-28 2:32PM EST87.500.150.000.100.00-736256.25%
DHI240119P000900002023-11-14 3:16PM EST90.000.150.000.100.00-4872653.13%
DHI240119P000925002023-12-04 10:05AM EST92.500.050.000.100.00-578350.00%
DHI240119P000950002023-12-06 3:56PM EST95.000.210.000.15+0.05+31.25%191754.49%
DHI240119P000975002023-11-27 2:20PM EST97.500.070.050.150.00-185351.17%
DHI240119P001000002023-12-08 1:21PM EST100.000.110.050.15-0.06-35.29%190247.95%
DHI240119P001050002023-12-08 12:16PM EST105.000.100.050.20-0.10-50.00%111,17943.65%
DHI240119P001100002023-12-08 1:21PM EST110.000.190.150.25-0.01-5.00%485638.87%
DHI240119P001150002023-12-08 12:16PM EST115.000.360.250.35-0.09-20.00%691,31834.84%
DHI240119P001200002023-12-08 1:21PM EST120.000.520.500.60-0.21-28.77%74,97432.23%
DHI240119P001250002023-12-08 3:21PM EST125.000.950.901.00-0.38-28.57%9890729.37%
DHI240119P001300002023-12-08 3:05PM EST130.001.651.651.80-0.70-29.79%3185927.41%
DHI240119P001350002023-12-08 3:52PM EST135.003.002.953.10-0.88-22.68%3721625.32%
DHI240119P001400002023-12-08 3:54PM EST140.005.105.005.20-1.70-25.00%1910823.57%
DHI240119P001450002023-09-06 9:50AM EST145.0030.3941.0041.500.00-10203.88%
DHI240119P001500002023-12-06 9:36AM EST150.0016.0011.9012.400.00-3323.02%
DHI240119P001550002023-10-30 8:55AM EST155.0053.330.000.000.00-100.00%