La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 940,38 +124,46 (+0,33 %) EUR/USD
1,0677 +0,0005 (+0,04 %) Gold future
2 313,80 +10,90 (+0,47 %) Bitcoin EUR
53 483,12 -3 066,95 (-5,42 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00100000 | 2024-04-17 1:19PM EDT | 100.00 | 46.20 | 40.90 | 42.70 | 0.00 | - | 1 | 0 | 239.26% |
| DHI240503C00105000 | 2024-05-01 10:07AM EDT | 105.00 | 37.10 | 36.20 | 37.60 | -3.24 | -8.03% | 1 | 0 | 203.13% |
| DHI240503C00110000 | 2024-04-12 12:24PM EDT | 110.00 | 40.90 | 31.30 | 32.60 | 0.00 | - | 2 | 0 | 177.15% |
| DHI240503C00135000 | 2024-04-24 11:05AM EDT | 135.00 | 11.50 | 7.00 | 7.40 | 0.00 | - | 5 | 5 | 44.63% |
| DHI240503C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 4.80 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 39.26% |
| DHI240503C00139000 | 2024-05-01 9:53AM EDT | 139.00 | 3.90 | 3.70 | 4.00 | -0.60 | -13.33% | 10 | 10 | 40.72% |
| DHI240503C00140000 | 2024-05-01 10:45AM EDT | 140.00 | 2.90 | 3.00 | 3.20 | -1.25 | -30.12% | 32 | 234 | 38.28% |
| DHI240503C00141000 | 2024-05-01 11:02AM EDT | 141.00 | 2.15 | 2.45 | 2.60 | -1.25 | -36.76% | 25 | 216 | 38.75% |
| DHI240503C00142000 | 2024-05-01 11:21AM EDT | 142.00 | 1.80 | 1.90 | 2.00 | -0.19 | -9.55% | 71 | 18 | 37.65% |
| DHI240503C00143000 | 2024-05-01 11:01AM EDT | 143.00 | 1.20 | 1.45 | 1.60 | -0.68 | -36.17% | 22 | 99 | 38.87% |
| DHI240503C00144000 | 2024-05-01 10:28AM EDT | 144.00 | 0.92 | 1.00 | 1.15 | -0.63 | -40.65% | 1 | 44 | 37.55% |
| DHI240503C00145000 | 2024-05-01 10:28AM EDT | 145.00 | 0.65 | 0.70 | 0.85 | -0.65 | -50.00% | 2 | 357 | 37.74% |
| DHI240503C00146000 | 2024-04-30 3:57PM EDT | 146.00 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 1 | 111 | 37.55% |
| DHI240503C00147000 | 2024-04-30 2:46PM EDT | 147.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 6 | 49 | 38.53% |
| DHI240503C00148000 | 2024-05-01 11:27AM EDT | 148.00 | 0.24 | 0.25 | 0.30 | -0.18 | -42.86% | 2 | 87 | 38.18% |
| DHI240503C00149000 | 2024-04-30 2:46PM EDT | 149.00 | 0.19 | 0.15 | 0.25 | -0.11 | -36.67% | 5 | 220 | 40.43% |
| DHI240503C00150000 | 2024-05-01 9:41AM EDT | 150.00 | 0.17 | 0.00 | 0.15 | -0.08 | -32.00% | 6 | 234 | 39.45% |
| DHI240503C00152500 | 2024-05-01 10:50AM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 23 | 95 | 44.73% |
| DHI240503C00155000 | 2024-04-30 2:52PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 194 | 52.93% |
| DHI240503C00157500 | 2024-04-30 12:52PM EDT | 157.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 90 | 72.56% |
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 160.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 247 | 55.86% |
| DHI240503C00162500 | 2024-04-18 10:52AM EDT | 162.50 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 10 | 112.01% |
| DHI240503C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 50 | 121.19% |
| DHI240503C00167500 | 2024-04-18 12:23PM EDT | 167.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 129.98% |
| DHI240503C00170000 | 2024-05-01 11:20AM EDT | 170.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 2 | 18 | 102.73% |
| DHI240503C00175000 | 2024-04-10 11:42AM EDT | 175.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 154.88% |
| DHI240503C00180000 | 2024-04-18 11:31AM EDT | 180.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 2 | 110.94% |
| DHI240503C00185000 | 2024-05-01 11:21AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 13 | 112.50% |
| DHI240503C00195000 | 2024-04-23 11:23AM EDT | 195.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 10 | 18 | 212.60% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00119000 | 2024-04-23 10:16AM EDT | 119.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 17 | 143.85% |
| DHI240503P00120000 | 2024-04-23 10:09AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 138.57% |
| DHI240503P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 60 | 64 | 112.55% |
| DHI240503P00128000 | 2024-04-25 12:54PM EDT | 128.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 22 | 96.88% |
| DHI240503P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 67.87% |
| DHI240503P00132000 | 2024-04-25 3:18PM EDT | 132.00 | 0.70 | 0.00 | 0.15 | +0.50 | +250.00% | 1 | 2 | 51.17% |
| DHI240503P00133000 | 2024-04-25 10:12AM EDT | 133.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 50.10% |
| DHI240503P00134000 | 2024-04-25 9:47AM EDT | 134.00 | 0.71 | 0.15 | 0.20 | 0.00 | - | 10 | 12 | 45.70% |
| DHI240503P00135000 | 2024-05-01 10:00AM EDT | 135.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 3 | 157 | 45.90% |
| DHI240503P00136000 | 2024-05-01 9:35AM EDT | 136.00 | 0.23 | 0.35 | 0.40 | +0.03 | +15.00% | 8 | 35 | 44.82% |
| DHI240503P00137000 | 2024-05-01 10:16AM EDT | 137.00 | 0.50 | 0.50 | 0.60 | +0.30 | +150.00% | 3 | 52 | 45.90% |
| DHI240503P00138000 | 2024-05-01 11:06AM EDT | 138.00 | 0.85 | 0.65 | 0.75 | +0.25 | +41.67% | 9 | 86 | 44.09% |
| DHI240503P00139000 | 2024-04-30 12:50PM EDT | 139.00 | 0.53 | 0.85 | 1.00 | 0.00 | - | 1 | 19 | 43.75% |
| DHI240503P00140000 | 2024-05-01 12:02PM EDT | 140.00 | 1.35 | 1.10 | 1.30 | +0.25 | +22.73% | 1,793 | 332 | 43.19% |
| DHI240503P00141000 | 2024-05-01 11:21AM EDT | 141.00 | 1.65 | 1.55 | 1.65 | +0.55 | +50.00% | 69 | 1,018 | 42.33% |
| DHI240503P00142000 | 2024-05-01 10:59AM EDT | 142.00 | 1.80 | 2.00 | 2.15 | -0.07 | -3.74% | 25 | 38 | 43.12% |
| DHI240503P00143000 | 2024-05-01 10:39AM EDT | 143.00 | 2.65 | 2.45 | 2.60 | +0.34 | +14.72% | 14 | 93 | 41.46% |
| DHI240503P00144000 | 2024-04-30 3:54PM EDT | 144.00 | 2.85 | 2.80 | 3.30 | 0.00 | - | 9 | 18 | 43.34% |
| DHI240503P00145000 | 2024-05-01 11:56AM EDT | 145.00 | 4.20 | 3.60 | 4.00 | +1.25 | +42.37% | 5 | 71 | 43.99% |
| DHI240503P00146000 | 2024-05-01 11:59AM EDT | 146.00 | 4.80 | 4.60 | 4.80 | +0.30 | +6.67% | 11 | 57 | 45.70% |
| DHI240503P00147000 | 2024-04-30 3:53PM EDT | 147.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 23 | 46.39% |
| DHI240503P00148000 | 2024-04-26 1:01PM EDT | 148.00 | 3.70 | 6.20 | 6.60 | 0.00 | - | 24 | 25 | 51.71% |
| DHI240503P00149000 | 2024-04-29 2:32PM EDT | 149.00 | 4.75 | 7.10 | 7.70 | 0.00 | - | 3 | 37 | 50.73% |
| DHI240503P00150000 | 2024-05-01 12:04PM EDT | 150.00 | 8.45 | 8.10 | 9.70 | +1.85 | +28.03% | 2 | 51 | 70.26% |
| DHI240503P00152500 | 2024-04-26 1:08PM EDT | 152.50 | 7.20 | 10.50 | 12.40 | 0.00 | - | 1 | 31 | 84.13% |
| DHI240503P00155000 | 2024-05-01 10:31AM EDT | 155.00 | 12.90 | 12.80 | 13.60 | +1.50 | +13.16% | 1 | 65 | 67.97% |
| DHI240503P00160000 | 2024-04-30 3:57PM EDT | 160.00 | 18.00 | 17.80 | 18.50 | 0.00 | - | 1 | 11 | 83.01% |
| DHI240503P00165000 | 2024-04-04 2:49PM EDT | 165.00 | 10.70 | 22.10 | 24.10 | 0.00 | - | 6 | 7 | 95.61% |
| DHI240503P00170000 | 2024-04-26 10:09AM EDT | 170.00 | 22.61 | 27.30 | 29.20 | 0.00 | - | 1 | 5 | 121.88% |
| DHI240503P00175000 | 2024-04-01 2:39PM EDT | 175.00 | 14.40 | 32.70 | 34.90 | 0.00 | - | - | 1 | 167.29% |
