La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 840,93 -1 350,33 (-2,24 %)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115C00075000 | 2024-04-17 10:37AM EDT | 75.00 | 73.50 | 71.70 | 74.40 | 0.00 | - | 1 | 131 | 70.87% |
| DHI241115C00085000 | 2024-01-09 3:04PM EDT | 85.00 | 70.53 | 62.50 | 64.60 | 0.00 | - | 85 | 135 | 62.87% |
| DHI241115C00090000 | 2024-01-09 4:18PM EDT | 90.00 | 65.74 | 58.30 | 59.40 | 0.00 | - | - | 89 | 59.23% |
| DHI241115C00095000 | 2024-02-27 1:16PM EDT | 95.00 | 54.80 | 70.60 | 75.00 | 0.00 | - | 1 | 70 | 126.73% |
| DHI241115C00100000 | 2024-04-25 12:26PM EDT | 100.00 | 47.46 | 48.60 | 51.30 | 0.00 | - | 4 | 345 | 54.20% |
| DHI241115C00105000 | 2024-02-27 3:48PM EDT | 105.00 | 45.20 | 61.30 | 66.00 | 0.00 | - | 9 | 33 | 112.41% |
| DHI241115C00110000 | 2024-04-25 10:00AM EDT | 110.00 | 36.79 | 39.80 | 40.60 | 0.00 | - | 1 | 15 | 46.77% |
| DHI241115C00115000 | 2024-03-11 11:25AM EDT | 115.00 | 43.40 | 41.80 | 43.00 | 0.00 | - | 5 | 38 | 63.56% |
| DHI241115C00120000 | 2024-04-17 10:53AM EDT | 120.00 | 33.50 | 31.70 | 32.50 | 0.00 | - | 1 | 42 | 43.12% |
| DHI241115C00125000 | 2024-03-13 12:10PM EDT | 125.00 | 39.25 | 34.60 | 37.00 | 0.00 | - | 45 | 42 | 61.04% |
| DHI241115C00130000 | 2024-03-11 11:11AM EDT | 130.00 | 32.21 | 30.00 | 32.20 | 0.00 | - | 21 | 58 | 55.66% |
| DHI241115C00135000 | 2024-04-18 2:05PM EDT | 135.00 | 23.72 | 21.00 | 22.00 | 0.00 | - | 1 | 22 | 39.28% |
| DHI241115C00140000 | 2024-03-28 1:13PM EDT | 140.00 | 34.00 | 18.00 | 18.70 | 0.00 | - | 1 | 101 | 37.56% |
| DHI241115C00145000 | 2024-04-25 10:12AM EDT | 145.00 | 13.50 | 15.20 | 16.00 | 0.00 | - | 14 | 57 | 36.77% |
| DHI241115C00150000 | 2024-04-25 10:12AM EDT | 150.00 | 11.20 | 13.10 | 13.50 | 0.00 | - | 9 | 137 | 35.90% |
| DHI241115C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 9.40 | 10.60 | 11.20 | 0.00 | - | 8 | 64 | 34.93% |
| DHI241115C00160000 | 2024-04-26 10:45AM EDT | 160.00 | 9.50 | 8.90 | 9.40 | -0.10 | -1.04% | 2 | 96 | 34.58% |
| DHI241115C00165000 | 2024-04-26 11:11AM EDT | 165.00 | 7.60 | 7.20 | 7.80 | 0.00 | - | 8 | 195 | 34.17% |
| DHI241115C00170000 | 2024-04-24 11:42AM EDT | 170.00 | 6.40 | 5.60 | 6.30 | 0.00 | - | 31 | 150 | 33.48% |
| DHI241115C00175000 | 2024-04-22 1:14PM EDT | 175.00 | 4.60 | 4.40 | 5.30 | 0.00 | - | 1 | 102 | 33.61% |
| DHI241115C00180000 | 2024-04-26 9:46AM EDT | 180.00 | 4.20 | 3.70 | 4.30 | +0.75 | +21.74% | 1 | 148 | 33.28% |
| DHI241115C00185000 | 2024-04-19 11:45AM EDT | 185.00 | 3.20 | 2.85 | 3.20 | 0.00 | - | 2 | 88 | 32.08% |
| DHI241115C00190000 | 2024-04-22 10:14AM EDT | 190.00 | 2.30 | 2.20 | 2.45 | 0.00 | - | 2 | 45 | 31.46% |
| DHI241115C00195000 | 2024-04-24 3:48PM EDT | 195.00 | 1.97 | 1.65 | 1.90 | 0.00 | - | 53 | 42 | 31.12% |
| DHI241115C00200000 | 2024-04-22 9:34AM EDT | 200.00 | 1.35 | 1.20 | 1.50 | 0.00 | - | 1 | 109 | 31.00% |
| DHI241115C00210000 | 2024-04-02 11:13AM EDT | 210.00 | 2.80 | 0.70 | 0.90 | 0.00 | - | 1 | 27 | 30.64% |
| DHI241115C00220000 | 2024-03-25 3:02PM EDT | 220.00 | 2.45 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 31.03% |
| DHI241115C00230000 | 2024-04-17 10:18AM EDT | 230.00 | 0.57 | 0.00 | 2.00 | 0.00 | - | 1 | 45 | 43.07% |
| DHI241115C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.47 | 0.00 | 1.85 | 0.00 | - | 8 | 9 | 45.06% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115P00075000 | 2023-12-20 4:54PM EDT | 75.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 3 | 59.38% |
| DHI241115P00080000 | 2024-03-26 12:53PM EDT | 80.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 10 | 13 | 54.42% |
| DHI241115P00085000 | 2024-01-26 10:50AM EDT | 85.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 48.87% |
| DHI241115P00090000 | 2024-04-17 3:29PM EDT | 90.00 | 1.02 | 0.05 | 1.50 | 0.00 | - | 2 | 18 | 46.52% |
| DHI241115P00095000 | 2024-04-23 2:21PM EDT | 95.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 10 | 23 | 39.14% |
| DHI241115P00100000 | 2024-04-23 9:31AM EDT | 100.00 | 1.50 | 1.20 | 1.40 | 0.00 | - | 1 | 35 | 37.44% |
| DHI241115P00105000 | 2024-04-24 3:48PM EDT | 105.00 | 1.65 | 1.55 | 1.85 | 0.00 | - | 53 | 22 | 36.24% |
| DHI241115P00110000 | 2024-04-24 3:48PM EDT | 110.00 | 2.25 | 2.05 | 2.40 | 0.00 | - | 54 | 167 | 34.99% |
| DHI241115P00115000 | 2024-04-23 12:49PM EDT | 115.00 | 2.83 | 2.85 | 3.10 | 0.00 | - | 2 | 157 | 33.85% |
| DHI241115P00120000 | 2024-04-25 11:23AM EDT | 120.00 | 4.40 | 3.70 | 4.00 | 0.00 | - | 4 | 284 | 32.86% |
| DHI241115P00125000 | 2024-04-23 11:59AM EDT | 125.00 | 4.70 | 4.60 | 5.10 | 0.00 | - | 2 | 126 | 31.90% |
| DHI241115P00130000 | 2024-04-22 10:14AM EDT | 130.00 | 7.40 | 6.10 | 6.60 | 0.00 | - | 8 | 91 | 31.45% |
| DHI241115P00135000 | 2024-04-24 12:19PM EDT | 135.00 | 8.00 | 7.50 | 8.10 | 0.00 | - | 2 | 98 | 30.29% |
| DHI241115P00140000 | 2024-04-25 9:54AM EDT | 140.00 | 9.00 | 9.50 | 10.00 | -2.43 | -21.26% | 2 | 133 | 29.49% |
| DHI241115P00145000 | 2024-04-26 11:37AM EDT | 145.00 | 11.90 | 11.60 | 12.20 | -1.90 | -13.77% | 2 | 302 | 28.69% |
| DHI241115P00150000 | 2024-04-25 12:46PM EDT | 150.00 | 15.30 | 14.30 | 14.80 | 0.00 | - | 4 | 146 | 28.12% |
| DHI241115P00155000 | 2024-04-26 2:57PM EDT | 155.00 | 17.20 | 16.90 | 18.10 | +1.30 | +8.18% | 20 | 156 | 28.46% |
| DHI241115P00160000 | 2024-04-24 12:30PM EDT | 160.00 | 20.40 | 20.00 | 20.80 | 0.00 | - | 41 | 82 | 26.66% |
| DHI241115P00170000 | 2024-03-27 3:58PM EDT | 170.00 | 18.40 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 29.55% |
| DHI241115P00175000 | 2024-03-07 1:35PM EDT | 175.00 | 24.80 | 23.30 | 24.20 | 0.00 | - | - | 8 | 0.00% |
| DHI241115P00180000 | 2024-02-16 2:04PM EDT | 180.00 | 38.60 | 31.00 | 33.40 | 0.00 | - | 3 | 3 | 0.00% |
| DHI241115P00195000 | 2024-03-08 2:36PM EDT | 195.00 | 42.70 | 36.70 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
