La bourse est fermée
Dow Jones
39 156,95 +44,79 (+0,11 %) Nasdaq
17 766,04 +48,38 (+0,27 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0684 -0,0032 (-0,30 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 095,12 -391,20 (-0,68 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240705C00130000 | 2024-06-25 12:25PM EDT | 130.00 | 9.88 | 9.80 | 12.30 | -1.52 | -13.33% | 7 | 7 | 66.58% |
| DHI240705C00135000 | 2024-06-26 12:31PM EDT | 135.00 | 6.13 | 5.80 | 6.10 | -1.67 | -21.41% | 20 | 22 | 31.42% |
| DHI240705C00139000 | 2024-06-20 10:07AM EDT | 139.00 | 4.40 | 2.90 | 3.10 | 0.00 | - | - | 4 | 27.25% |
| DHI240705C00140000 | 2024-06-25 12:56PM EDT | 140.00 | 2.60 | 2.30 | 2.45 | -2.70 | -50.94% | 27 | 29 | 25.95% |
| DHI240705C00141000 | 2024-06-26 11:38AM EDT | 141.00 | 2.00 | 1.80 | 1.95 | -0.70 | -25.93% | 9 | 1 | 25.56% |
| DHI240705C00142000 | 2024-06-26 9:44AM EDT | 142.00 | 1.65 | 1.35 | 1.55 | -0.97 | -37.02% | 11 | 23 | 25.56% |
| DHI240705C00143000 | 2024-06-26 9:42AM EDT | 143.00 | 1.30 | 1.00 | 1.15 | -2.40 | -64.86% | 1 | 28 | 24.78% |
| DHI240705C00144000 | 2024-06-26 11:50AM EDT | 144.00 | 0.92 | 0.75 | 0.85 | -2.18 | -70.32% | 1 | 5 | 24.41% |
| DHI240705C00145000 | 2024-06-26 1:43PM EDT | 145.00 | 0.60 | 0.50 | 0.60 | -1.75 | -74.47% | 8 | 78 | 23.93% |
| DHI240705C00146000 | 2024-06-26 11:07AM EDT | 146.00 | 0.44 | 0.35 | 0.45 | -1.56 | -78.00% | 2 | 31 | 24.17% |
| DHI240705C00147000 | 2024-06-24 3:44PM EDT | 147.00 | 1.60 | 0.25 | 0.35 | 0.00 | - | 7 | 8 | 24.81% |
| DHI240705C00149000 | 2024-06-24 10:21AM EDT | 149.00 | 0.95 | 0.10 | 0.25 | 0.00 | - | 5 | 6 | 27.05% |
| DHI240705C00150000 | 2024-06-25 11:25AM EDT | 150.00 | 0.24 | 0.10 | 0.20 | -0.58 | -70.73% | 12 | 79 | 27.74% |
| DHI240705C00152500 | 2024-06-25 11:34AM EDT | 152.50 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 50 | 50 | 32.72% |
| DHI240705C00155000 | 2024-06-25 11:25AM EDT | 155.00 | 0.09 | 0.05 | 0.20 | -0.19 | -67.86% | 73 | 78 | 37.55% |
| DHI240705C00160000 | 2024-06-24 11:46AM EDT | 160.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 4 | 12 | 41.21% |
| DHI240705C00165000 | 2024-06-12 9:59AM EDT | 165.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 55.08% |
| DHI240705C00170000 | 2024-06-25 10:29AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 43 | 51.17% |
| DHI240705C00175000 | 2024-06-24 2:18PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 33 | 48 | 63.28% |
| DHI240705C00200000 | 2024-06-17 3:03PM EDT | 200.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 114.75% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240705P00100000 | 2024-06-12 3:03PM EDT | 100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.30% |
| DHI240705P00115000 | 2024-06-25 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 467 | 721 | 53.52% |
| DHI240705P00120000 | 2024-06-18 9:39AM EDT | 120.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 52.93% |
| DHI240705P00125000 | 2024-06-26 10:33AM EDT | 125.00 | 0.07 | 0.05 | 0.25 | -0.28 | -80.00% | 2 | 29 | 44.29% |
| DHI240705P00127000 | 2024-06-21 11:30AM EDT | 127.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 8 | 9 | 39.36% |
| DHI240705P00129000 | 2024-06-26 10:34AM EDT | 129.00 | 0.13 | 0.10 | 0.20 | -0.03 | -18.75% | 1 | 4 | 32.62% |
| DHI240705P00130000 | 2024-06-26 2:00PM EDT | 130.00 | 0.16 | 0.10 | 0.20 | +0.05 | +50.00% | 36 | 855 | 30.23% |
| DHI240705P00131000 | 2024-06-24 10:35AM EDT | 131.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 1 | 7 | 29.35% |
| DHI240705P00132000 | 2024-06-25 12:08PM EDT | 132.00 | 0.35 | 0.15 | 0.30 | +0.20 | +133.33% | 13 | 21 | 28.08% |
| DHI240705P00133000 | 2024-06-25 12:11PM EDT | 133.00 | 0.53 | 0.25 | 0.35 | -0.06 | -10.17% | 2 | 5 | 26.61% |
| DHI240705P00134000 | 2024-06-26 1:11PM EDT | 134.00 | 0.36 | 0.35 | 0.45 | -0.34 | -48.57% | 4 | 18 | 25.83% |
| DHI240705P00135000 | 2024-06-26 1:53PM EDT | 135.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 1 | 105 | 24.56% |
| DHI240705P00137000 | 2024-06-26 1:11PM EDT | 137.00 | 0.80 | 0.85 | 0.95 | -0.55 | -40.74% | 45 | 517 | 23.56% |
| DHI240705P00138000 | 2024-06-25 3:54PM EDT | 138.00 | 1.38 | 1.10 | 1.25 | +0.83 | +150.91% | 525 | 581 | 23.29% |
| DHI240705P00139000 | 2024-06-26 11:30AM EDT | 139.00 | 1.55 | 1.45 | 1.60 | +0.84 | +118.31% | 22 | 19 | 22.84% |
| DHI240705P00140000 | 2024-06-26 2:00PM EDT | 140.00 | 1.96 | 1.85 | 2.05 | +0.96 | +96.00% | 54 | 760 | 22.71% |
| DHI240705P00141000 | 2024-06-26 11:38AM EDT | 141.00 | 2.40 | 2.40 | 2.55 | +1.25 | +108.70% | 5 | 12 | 22.29% |
| DHI240705P00142000 | 2024-06-25 11:46AM EDT | 142.00 | 3.15 | 2.95 | 3.10 | +1.70 | +117.24% | 3 | 7 | 21.57% |
| DHI240705P00143000 | 2024-06-24 2:13PM EDT | 143.00 | 1.80 | 3.50 | 3.80 | 0.00 | - | 12 | 34 | 21.70% |
| DHI240705P00144000 | 2024-06-24 2:51PM EDT | 144.00 | 2.10 | 4.30 | 4.60 | 0.00 | - | 37 | 41 | 22.36% |
| DHI240705P00145000 | 2024-06-26 1:20PM EDT | 145.00 | 5.00 | 5.00 | 5.50 | +2.35 | +88.68% | 1 | 88 | 23.93% |
| DHI240705P00147000 | 2024-06-25 2:44PM EDT | 147.00 | 6.74 | 6.70 | 7.30 | -0.52 | -7.16% | 2 | 3 | 25.83% |
| DHI240705P00150000 | 2024-06-25 3:41PM EDT | 150.00 | 9.70 | 9.60 | 10.10 | -0.70 | -6.73% | 5 | 19 | 27.74% |
| DHI240705P00155000 | 2024-06-11 2:19PM EDT | 155.00 | 14.95 | 14.60 | 15.20 | 0.00 | - | 2 | 0 | 41.02% |
| DHI240705P00160000 | 2024-06-05 9:34AM EDT | 160.00 | 15.70 | 19.60 | 21.00 | 0.00 | - | 2 | 0 | 53.86% |
