Marchés français ouverture 8 h 33 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 951,61 -2 404,67 (-4,27 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510C00120000 | 2024-04-18 3:21PM EDT | 120.00 | 27.10 | 20.60 | 23.10 | 0.00 | - | - | 50 | 75.10% |
| DHI240510C00125000 | 2024-04-17 10:51AM EDT | 125.00 | 21.82 | 15.80 | 18.20 | 0.00 | - | 1 | 1 | 63.57% |
| DHI240510C00132000 | 2024-04-23 12:32PM EDT | 132.00 | 17.30 | 9.60 | 11.40 | 0.00 | - | - | 1 | 47.02% |
| DHI240510C00139000 | 2024-04-22 3:37PM EDT | 139.00 | 6.22 | 4.10 | 5.30 | 0.00 | - | - | 3 | 35.18% |
| DHI240510C00140000 | 2024-04-30 10:00AM EDT | 140.00 | 5.90 | 3.30 | 4.60 | 0.00 | - | 1 | 6 | 34.40% |
| DHI240510C00141000 | 2024-05-01 3:02PM EDT | 141.00 | 6.28 | 3.70 | 4.00 | +0.58 | +10.18% | 31 | 2 | 34.25% |
| DHI240510C00142000 | 2024-04-22 11:36AM EDT | 142.00 | 3.80 | 3.00 | 3.40 | 0.00 | - | - | 2 | 33.59% |
| DHI240510C00145000 | 2024-05-01 3:15PM EDT | 145.00 | 3.50 | 1.80 | 2.00 | +1.20 | +52.17% | 12 | 37 | 32.64% |
| DHI240510C00146000 | 2024-05-01 3:43PM EDT | 146.00 | 2.02 | 1.45 | 1.65 | -0.08 | -3.81% | 3 | 81 | 32.52% |
| DHI240510C00147000 | 2024-04-30 11:29AM EDT | 147.00 | 1.50 | 1.15 | 1.35 | 0.00 | - | 20 | 26 | 32.45% |
| DHI240510C00148000 | 2024-04-24 11:28AM EDT | 148.00 | 2.65 | 0.95 | 1.10 | 0.00 | - | - | 5 | 32.45% |
| DHI240510C00149000 | 2024-05-01 9:30AM EDT | 149.00 | 0.95 | 0.75 | 0.90 | -1.00 | -51.28% | 1 | 6 | 32.64% |
| DHI240510C00150000 | 2024-05-01 3:33PM EDT | 150.00 | 1.05 | 0.55 | 0.70 | +0.22 | +26.51% | 10 | 51 | 32.30% |
| DHI240510C00152500 | 2024-04-29 10:34AM EDT | 152.50 | 0.88 | 0.30 | 0.40 | 0.00 | - | 2 | 27 | 32.72% |
| DHI240510C00155000 | 2024-05-01 3:30PM EDT | 155.00 | 0.30 | 0.10 | 0.20 | +0.02 | +7.14% | 2 | 28 | 32.42% |
| DHI240510C00160000 | 2024-04-26 3:10PM EDT | 160.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 36.72% |
| DHI240510C00162500 | 2024-04-29 10:34AM EDT | 162.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 46.09% |
| DHI240510C00165000 | 2024-04-24 11:45AM EDT | 165.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 50.29% |
| DHI240510C00170000 | 2024-05-01 12:20PM EDT | 170.00 | 0.01 | 0.00 | 1.35 | -0.16 | -94.12% | 2 | 9 | 75.05% |
| DHI240510C00180000 | 2024-04-22 12:30PM EDT | 180.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 103.27% |
| DHI240510C00185000 | 2024-04-18 3:57PM EDT | 185.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 111.91% |
| DHI240510C00190000 | 2024-04-09 12:46PM EDT | 190.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | - | 1 | 119.43% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510P00105000 | 2024-04-17 3:59PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 221 | 120.90% |
| DHI240510P00115000 | 2024-04-23 11:23AM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 21 | 21 | 91.11% |
| DHI240510P00120000 | 2024-04-26 3:17PM EDT | 120.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 504 | 514 | 54.20% |
| DHI240510P00125000 | 2024-05-01 12:19PM EDT | 125.00 | 0.19 | 0.05 | 0.30 | -0.05 | -20.83% | 3 | 7 | 51.27% |
| DHI240510P00130000 | 2024-05-01 9:32AM EDT | 130.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 2 | 14 | 37.11% |
| DHI240510P00133000 | 2024-05-01 3:23PM EDT | 133.00 | 0.18 | 0.35 | 0.45 | -0.15 | -45.45% | 1 | 11 | 34.82% |
| DHI240510P00134000 | 2024-05-01 3:23PM EDT | 134.00 | 0.23 | 0.45 | 0.55 | -0.17 | -42.50% | 1 | 2 | 34.13% |
| DHI240510P00135000 | 2024-05-01 3:21PM EDT | 135.00 | 0.30 | 0.55 | 0.70 | -0.25 | -45.45% | 2 | 39 | 33.94% |
| DHI240510P00136000 | 2024-04-29 2:00PM EDT | 136.00 | 0.46 | 0.70 | 0.85 | 0.00 | - | 12 | 18 | 33.28% |
| DHI240510P00137000 | 2024-05-01 2:16PM EDT | 137.00 | 1.04 | 0.90 | 1.05 | +0.28 | +36.84% | 26 | 46 | 32.91% |
| DHI240510P00138000 | 2024-04-29 2:31PM EDT | 138.00 | 1.50 | 1.10 | 1.25 | +0.70 | +87.50% | 3 | 29 | 32.06% |
| DHI240510P00139000 | 2024-04-29 3:29PM EDT | 139.00 | 1.00 | 1.35 | 1.55 | 0.00 | - | 1 | 2 | 31.98% |
| DHI240510P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 1.10 | 0.85 | 1.85 | -0.29 | -20.86% | 10 | 46 | 31.35% |
| DHI240510P00141000 | 2024-05-01 3:17PM EDT | 141.00 | 1.10 | 2.00 | 2.25 | -0.35 | -24.14% | 13 | 6 | 31.32% |
| DHI240510P00142000 | 2024-05-01 10:01AM EDT | 142.00 | 2.75 | 2.40 | 2.65 | +1.15 | +71.88% | 2 | 40 | 30.71% |
| DHI240510P00143000 | 2024-04-30 3:45PM EDT | 143.00 | 3.10 | 2.90 | 3.20 | 0.00 | - | 2 | 6 | 31.13% |
| DHI240510P00144000 | 2024-04-30 3:30PM EDT | 144.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 4 | 10 | 30.42% |
| DHI240510P00145000 | 2024-05-01 11:59AM EDT | 145.00 | 2.56 | 4.00 | 4.30 | -0.34 | -11.72% | 8 | 36 | 30.20% |
| DHI240510P00146000 | 2024-04-29 2:09PM EDT | 146.00 | 3.30 | 4.70 | 5.00 | 0.00 | - | 49 | 54 | 30.54% |
| DHI240510P00147000 | 2024-04-26 11:42AM EDT | 147.00 | 4.10 | 5.40 | 5.70 | 0.00 | - | 2 | 2 | 30.32% |
| DHI240510P00149000 | 2024-04-25 2:08PM EDT | 149.00 | 6.30 | 6.80 | 8.20 | 0.00 | - | - | 10 | 43.14% |
| DHI240510P00150000 | 2024-04-29 3:27PM EDT | 150.00 | 6.13 | 7.30 | 8.20 | 0.00 | - | 7 | 22 | 31.98% |
| DHI240510P00155000 | 2024-04-18 1:20PM EDT | 155.00 | 9.50 | 11.40 | 15.00 | 0.00 | - | 15 | 27 | 71.75% |
| DHI240510P00160000 | 2024-04-18 3:41PM EDT | 160.00 | 14.55 | 16.10 | 19.30 | 0.00 | - | 2 | 2 | 75.24% |
