La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 806,93 -192,65 (-0,47 %)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621C00055000 | 2023-07-27 11:17AM EST | 55.00 | 76.10 | 61.70 | 63.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240621C00060000 | 2023-12-06 12:57PM EST | 60.00 | 75.58 | 79.30 | 80.20 | 0.00 | - | 1 | 11 | 74.27% |
| DHI240621C00070000 | 2023-11-13 10:09AM EST | 70.00 | 53.43 | 69.50 | 70.60 | 0.00 | - | 7 | 8 | 65.33% |
| DHI240621C00080000 | 2023-11-20 9:30AM EST | 80.00 | 49.68 | 59.90 | 61.20 | 0.00 | - | 1 | 19 | 58.46% |
| DHI240621C00085000 | 2023-10-26 10:05AM EST | 85.00 | 24.73 | 45.10 | 45.80 | 0.00 | - | 5 | 0 | 0.00% |
| DHI240621C00090000 | 2023-11-27 10:48AM EST | 90.00 | 39.80 | 50.80 | 52.40 | 0.00 | - | 1 | 2 | 54.57% |
| DHI240621C00095000 | 2023-12-01 11:35AM EST | 95.00 | 38.70 | 45.70 | 47.50 | 0.00 | - | 5 | 9 | 53.88% |
| DHI240621C00100000 | 2023-12-04 10:42AM EST | 100.00 | 34.30 | 41.30 | 42.70 | 0.00 | - | 25 | 49 | 49.49% |
| DHI240621C00105000 | 2023-11-30 9:30AM EST | 105.00 | 27.57 | 37.30 | 38.90 | 0.00 | - | 5 | 148 | 49.15% |
| DHI240621C00110000 | 2023-12-07 12:28PM EST | 110.00 | 30.50 | 33.20 | 34.00 | 0.00 | - | 4 | 58 | 44.19% |
| DHI240621C00115000 | 2023-12-06 10:35AM EST | 115.00 | 26.30 | 29.10 | 30.40 | 0.00 | - | 5 | 112 | 43.62% |
| DHI240621C00120000 | 2023-12-07 10:42AM EST | 120.00 | 22.70 | 25.20 | 25.70 | 0.00 | - | 1 | 165 | 39.08% |
| DHI240621C00125000 | 2023-12-08 3:11PM EST | 125.00 | 21.50 | 21.60 | 22.30 | +5.30 | +32.72% | 9 | 83 | 38.14% |
| DHI240621C00130000 | 2023-12-06 1:08PM EST | 130.00 | 15.57 | 18.20 | 18.80 | 0.00 | - | 1 | 204 | 36.31% |
| DHI240621C00135000 | 2023-12-08 1:15PM EST | 135.00 | 14.80 | 15.10 | 15.50 | +1.30 | +9.63% | 1 | 222 | 34.45% |
| DHI240621C00140000 | 2023-12-07 1:13PM EST | 140.00 | 10.90 | 12.40 | 12.70 | 0.00 | - | 1 | 263 | 33.22% |
| DHI240621C00145000 | 2023-12-08 2:14PM EST | 145.00 | 10.00 | 10.00 | 10.30 | +1.40 | +16.28% | 38 | 338 | 32.29% |
| DHI240621C00150000 | 2023-12-08 3:37PM EST | 150.00 | 8.20 | 7.90 | 8.20 | +2.00 | +32.26% | 38 | 269 | 31.40% |
| DHI240621C00155000 | 2023-12-08 3:36PM EST | 155.00 | 6.40 | 6.20 | 6.40 | +1.15 | +21.90% | 20 | 313 | 30.55% |
| DHI240621C00160000 | 2023-12-08 3:35PM EST | 160.00 | 4.90 | 4.70 | 5.00 | +0.70 | +16.67% | 38 | 21 | 30.07% |
| DHI240621C00165000 | 2023-11-27 11:46AM EST | 165.00 | 1.55 | 3.60 | 3.80 | 0.00 | - | 2 | 74 | 29.45% |
| DHI240621C00170000 | 2023-12-08 10:20AM EST | 170.00 | 2.62 | 2.65 | 2.80 | +0.40 | +18.02% | 25 | 74 | 28.75% |
| DHI240621C00175000 | 2023-12-04 10:06AM EST | 175.00 | 1.10 | 1.95 | 2.10 | 0.00 | - | 2 | 51 | 28.44% |
| DHI240621C00180000 | 2023-10-25 10:35AM EST | 180.00 | 0.30 | 0.60 | 0.75 | 0.00 | - | 4 | 0 | 23.54% |
| DHI240621C00185000 | 2023-12-05 2:35PM EST | 185.00 | 0.56 | 1.00 | 1.15 | 0.00 | - | 2 | 11 | 27.97% |
| DHI240621C00190000 | 2023-11-14 1:31PM EST | 190.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 1 | 5 | 27.84% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00055000 | 2023-12-07 9:31AM EST | 55.00 | 0.24 | 0.15 | 0.45 | 0.00 | - | 4 | 444 | 62.11% |
| DHI240621P00060000 | 2023-12-07 12:52PM EST | 60.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 5 | 65 | 54.30% |
| DHI240621P00065000 | 2023-11-29 9:57AM EST | 65.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 7 | 26 | 53.61% |
| DHI240621P00070000 | 2023-12-07 3:56PM EST | 70.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 73 | 52.30% |
| DHI240621P00075000 | 2023-12-04 11:58AM EST | 75.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 3 | 31 | 48.39% |
| DHI240621P00080000 | 2023-12-04 11:58AM EST | 80.00 | 0.53 | 0.35 | 0.70 | 0.00 | - | 2 | 251 | 45.29% |
| DHI240621P00085000 | 2023-12-06 2:41PM EST | 85.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 2 | 56 | 42.16% |
| DHI240621P00090000 | 2023-11-07 1:30PM EST | 90.00 | 2.15 | 0.40 | 1.05 | 0.00 | - | 20 | 196 | 40.38% |
| DHI240621P00095000 | 2023-12-07 11:51AM EST | 95.00 | 1.14 | 0.85 | 1.30 | 0.00 | - | 10 | 171 | 38.18% |
| DHI240621P00100000 | 2023-12-08 3:37PM EST | 100.00 | 1.30 | 1.25 | 1.35 | -0.15 | -10.34% | 9 | 332 | 34.36% |
| DHI240621P00105000 | 2023-12-06 10:05AM EST | 105.00 | 2.10 | 1.65 | 1.80 | 0.00 | - | 5 | 716 | 32.96% |
| DHI240621P00110000 | 2023-12-08 12:18PM EST | 110.00 | 2.50 | 2.25 | 2.45 | -0.30 | -10.71% | 1 | 125 | 31.92% |
| DHI240621P00115000 | 2023-12-06 11:38AM EST | 115.00 | 3.84 | 3.00 | 3.30 | 0.00 | - | 4 | 102 | 30.97% |
| DHI240621P00120000 | 2023-12-08 9:58AM EST | 120.00 | 4.10 | 4.00 | 4.30 | -0.60 | -12.77% | 2 | 102 | 29.81% |
| DHI240621P00125000 | 2023-12-07 3:08PM EST | 125.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 2 | 185 | 28.56% |
| DHI240621P00130000 | 2023-12-08 3:07PM EST | 130.00 | 6.90 | 6.90 | 7.10 | -0.80 | -10.39% | 50 | 789 | 27.67% |
| DHI240621P00135000 | 2023-12-08 3:37PM EST | 135.00 | 8.70 | 8.60 | 8.90 | -1.75 | -16.75% | 26 | 70 | 26.49% |
| DHI240621P00140000 | 2023-12-08 3:35PM EST | 140.00 | 10.90 | 10.80 | 11.10 | -5.60 | -33.94% | 39 | 8 | 25.45% |
| DHI240621P00145000 | 2023-08-28 9:58AM EST | 145.00 | 31.20 | 37.80 | 38.60 | 0.00 | - | 1 | 6 | 85.69% |
| DHI240621P00150000 | 2023-10-25 2:00PM EST | 150.00 | 48.90 | 23.60 | 24.30 | 0.00 | - | 24 | 0 | 42.87% |
| DHI240621P00155000 | 2023-12-07 2:55PM EST | 155.00 | 21.54 | 19.50 | 19.90 | 0.00 | - | 1 | 13 | 22.05% |
| DHI240621P00160000 | 2023-10-04 1:28PM EST | 160.00 | 55.60 | 39.80 | 42.10 | 0.00 | - | 14 | 11 | 67.24% |
| DHI240621P00165000 | 2023-08-16 1:49PM EST | 165.00 | 40.80 | 52.10 | 53.50 | 0.00 | - | 1 | 2 | 87.76% |
| DHI240621P00170000 | 2023-08-08 2:57PM EST | 170.00 | 42.60 | 52.30 | 53.20 | 0.00 | - | 5 | 4 | 78.56% |
