La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
99,47-3,47 (-3,37 %)
À la clôture : 04:00PM EST
99,41 -0,06 (-0,06 %)
Échanges après Bourse : 06:00PM 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 EST35.0059.8565.0066.300.00-1171.36%
DHI240119C000400002022-11-09 1:02PM EST40.0039.4047.1048.500.00-120.00%
DHI240119C000425002022-09-22 9:26AM EST42.5032.8031.3032.200.00-120.00%
DHI240119C000450002023-01-06 9:50AM EST45.0050.3055.9057.000.00-305163.83%
DHI240119C000475002022-09-22 9:34AM EST47.5028.9027.5028.200.00--30.00%
DHI240119C000500002023-01-31 2:42PM EST50.0050.0051.4052.500.00-3017760.50%
DHI240119C000525002023-01-24 9:30AM EST52.5047.6049.2050.200.00-110158.73%
DHI240119C000550002023-02-01 12:37PM EST55.0045.0046.9048.000.00-1015456.90%
DHI240119C000575002023-01-19 1:36PM EST57.5039.4044.8045.600.00-103055.04%
DHI240119C000600002023-02-03 10:07AM EST60.0043.5842.5043.60-2.42-5.26%242253.69%
DHI240119C000625002023-01-06 2:03PM EST62.5036.0040.4041.300.00-3351.99%
DHI240119C000650002023-02-02 1:43PM EST65.0042.3038.2039.200.00-614350.49%
DHI240119C000675002022-11-16 11:25AM EST67.5024.8528.9029.600.00-150.00%
DHI240119C000700002023-01-13 3:17PM EST70.0031.4034.1035.100.00-417450.16%
DHI240119C000725002022-11-11 3:11PM EST72.5023.4622.4023.000.00-190.00%
DHI240119C000750002023-02-02 1:43PM EST75.0034.0030.2031.000.00-219847.15%
DHI240119C000775002023-02-02 1:07PM EST77.5031.5028.2029.000.00-131245.72%
DHI240119C000800002023-01-30 9:34AM EST80.0024.2226.5027.600.00-177846.19%
DHI240119C000825002023-01-26 9:35AM EST82.5022.6924.7025.300.00-191443.55%
DHI240119C000850002023-01-24 1:26PM EST85.0022.1023.0023.700.00-25043.05%
DHI240119C000875002023-02-01 3:47PM EST87.5022.1021.3022.400.00-73043.28%
DHI240119C000900002023-02-03 2:38PM EST90.0020.4019.7020.40-2.15-9.53%1590241.31%
DHI240119C000925002023-01-31 10:36AM EST92.5016.3018.2018.800.00-115940.37%
DHI240119C000950002023-02-03 3:55PM EST95.0016.8516.8016.90-2.45-12.69%421538.49%
DHI240119C000975002023-02-02 1:47PM EST97.5018.2015.3015.900.00-18438.88%
DHI240119C001000002023-02-03 9:34AM EST100.0014.6014.0014.60-1.60-9.88%185238.31%
DHI240119C001050002023-02-03 3:30PM EST105.0011.8011.6012.00-1.85-13.55%1541436.69%
DHI240119C001100002023-02-03 3:17PM EST110.009.809.509.80-1.30-11.71%7612335.49%
DHI240119C001150002023-02-03 3:14PM EST115.007.807.607.90-1.30-14.29%79934.41%
DHI240119C001200002023-02-03 2:04PM EST120.006.456.006.60-0.65-9.15%11,42934.33%
DHI240119C001250002023-02-02 1:54PM EST125.006.304.805.000.00-15132.79%
DHI240119C001300002023-02-03 9:30AM EST130.003.953.704.10-0.87-18.05%22932.73%
DHI240119C001350002023-01-27 9:48AM EST135.002.502.853.100.00-52031.77%
DHI240119C001400002023-02-01 10:17AM EST140.002.152.202.350.00-117831.09%
DHI240119C001450002023-02-02 2:00PM EST145.002.361.701.850.00-27130.90%
DHI240119C001500002023-02-03 11:57AM EST150.001.431.251.45-0.41-22.28%14130.71%
DHI240119C001550002023-02-02 1:46PM EST155.001.350.951.150.00-31530.66%
DHI240119C001600002023-02-02 1:46PM EST160.001.000.700.900.00-23530.55%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240119P000325002023-02-03 3:24PM EST32.500.370.100.55-0.18-32.73%259159.08%
DHI240119P000350002023-02-03 3:24PM EST35.000.460.150.75-0.26-36.11%211758.64%
DHI240119P000375002022-12-13 9:30AM EST37.501.000.000.000.00-411525.00%
DHI240119P000400002023-02-02 2:07PM EST40.000.500.200.850.00-1015353.22%
DHI240119P000425002023-02-02 10:14AM EST42.500.500.251.100.00-44052.56%
DHI240119P000450002022-12-21 10:24AM EST45.001.400.701.450.00-23754.69%
DHI240119P000475002023-02-01 3:49PM EST47.500.940.351.350.00-41954.37%
DHI240119P000500002023-02-03 9:30AM EST50.000.850.851.50-0.20-19.05%1146952.54%
DHI240119P000525002023-01-18 1:40PM EST52.501.600.551.650.00-23150.68%
DHI240119P000550002023-02-03 1:41PM EST55.001.251.101.35-0.15-10.71%11,19645.15%
DHI240119P000575002023-01-30 3:40PM EST57.501.601.301.500.00-163343.56%
DHI240119P000600002023-02-01 3:44PM EST60.001.501.551.700.00-481,86042.27%
DHI240119P000625002023-02-01 2:03PM EST62.502.001.751.900.00-69640.88%
DHI240119P000650002023-02-03 1:34PM EST65.002.002.002.15+0.20+11.11%2386939.70%
DHI240119P000675002023-02-03 9:30AM EST67.502.202.352.45+0.04+1.85%194138.67%
DHI240119P000700002023-02-03 1:16PM EST70.002.702.652.80+0.31+12.97%11,19937.74%
DHI240119P000725002023-02-02 1:49PM EST72.502.703.003.200.00-17936.89%
DHI240119P000750002023-02-03 1:46PM EST75.003.503.403.70+0.40+12.90%117236.29%
DHI240119P000775002023-02-03 10:21AM EST77.503.703.904.20+0.10+2.78%199835.48%
DHI240119P000800002023-02-03 10:18AM EST80.004.204.504.80+0.30+7.69%534934.86%
DHI240119P000825002023-02-02 1:03PM EST82.504.565.105.400.00-236034.06%
DHI240119P000850002023-02-02 1:59PM EST85.005.025.806.000.00-735233.08%
DHI240119P000875002023-02-01 3:47PM EST87.506.306.506.800.00-8517632.55%
DHI240119P000900002023-02-03 3:50PM EST90.007.607.307.60+1.10+16.92%333031.82%
DHI240119P000925002023-02-03 3:20PM EST92.508.308.208.60+0.68+8.92%1051931.46%
DHI240119P000950002023-02-02 11:47AM EST95.008.209.109.600.00-113830.89%
DHI240119P000975002023-02-01 1:40PM EST97.5011.0910.1010.600.00-81930.12%
DHI240119P001000002023-02-03 1:50PM EST100.0011.2811.3011.70+1.18+11.68%251029.42%
DHI240119P001050002023-02-03 9:31AM EST105.0013.6013.6014.20+0.80+6.25%156828.16%
DHI240119P001100002023-02-02 3:52PM EST110.0014.9016.2017.000.00-41826.81%
DHI240119P001150002023-01-26 9:56AM EST115.0021.6019.5020.200.00-1725.61%
DHI240119P001200002022-12-28 9:53AM EST120.0032.4625.3025.900.00-3430.90%
DHI240119P001250002023-01-26 9:56AM EST125.0029.4027.1027.600.00--623.17%
DHI240119P001300002023-01-13 1:25PM EST130.0035.6031.3031.700.00-25021.61%
DHI240119P001350002021-11-19 11:26AM EST135.0040.7539.1042.450.00-2243.92%
DHI240119P001400002023-01-31 11:21AM EST140.0042.5040.4041.300.00-2223.22%