La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 562,57 +831,00 (+1,35 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2024-01-10 10:30AM EDT | 35.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHI250117C00037500 | 2024-04-05 12:46PM EDT | 37.50 | 119.30 | 110.20 | 114.10 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00042500 | 2023-09-11 12:28PM EDT | 42.50 | 78.30 | 67.60 | 69.90 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00045000 | 2023-12-08 3:02PM EDT | 45.00 | 95.50 | 106.60 | 109.90 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00047500 | 2024-07-22 1:50PM EDT | 47.50 | 130.05 | 128.20 | 131.50 | 0.00 | - | 5 | 52 | 92.29% |
| DHI250117C00050000 | 2024-07-19 3:30PM EDT | 50.00 | 126.00 | 126.20 | 128.60 | 0.00 | - | 9 | 215 | 90.43% |
| DHI250117C00055000 | 2024-07-22 3:41PM EDT | 55.00 | 123.50 | 121.00 | 124.50 | 0.00 | - | 52 | 174 | 92.33% |
| DHI250117C00060000 | 2024-07-22 9:58AM EDT | 60.00 | 114.40 | 116.50 | 118.80 | 0.00 | - | 15 | 413 | 83.89% |
| DHI250117C00062500 | 2024-01-09 2:08PM EDT | 62.50 | 91.95 | 83.60 | 85.70 | 0.00 | - | 10 | 55 | 0.00% |
| DHI250117C00065000 | 2024-07-22 1:29PM EDT | 65.00 | 114.60 | 111.20 | 114.90 | 0.00 | - | 5 | 185 | 84.91% |
| DHI250117C00067500 | 2023-08-01 12:15PM EDT | 67.50 | 66.20 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI250117C00070000 | 2024-07-22 1:10PM EDT | 70.00 | 108.57 | 106.40 | 110.10 | 0.00 | - | 15 | 91 | 81.86% |
| DHI250117C00072500 | 2024-05-02 3:44PM EDT | 72.50 | 74.98 | 75.50 | 80.00 | 0.00 | - | 1 | 26 | 0.00% |
| DHI250117C00075000 | 2024-07-22 3:29PM EDT | 75.00 | 104.42 | 101.60 | 105.20 | 0.00 | - | 4 | 16 | 78.15% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.30 | 31.70 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2024-07-23 2:36PM EDT | 80.00 | 99.25 | 96.60 | 100.40 | 0.00 | - | 25 | 109 | 73.99% |
| DHI250117C00082500 | 2023-10-26 9:58AM EDT | 82.50 | 29.70 | 50.80 | 52.10 | 0.00 | - | 12 | 0 | 0.00% |
| DHI250117C00085000 | 2024-03-19 10:13AM EDT | 85.00 | 71.10 | 63.40 | 66.00 | 0.00 | - | 4 | 36 | 0.00% |
| DHI250117C00087500 | 2024-01-23 3:23PM EDT | 87.50 | 59.20 | 62.30 | 63.10 | 0.00 | - | 2 | 97 | 0.00% |
| DHI250117C00090000 | 2024-03-07 3:12PM EDT | 90.00 | 71.20 | 71.10 | 74.50 | 0.00 | - | 2 | 43 | 0.00% |
| DHI250117C00092500 | 2024-07-05 2:36PM EDT | 92.50 | 46.13 | 85.30 | 87.70 | 0.00 | - | 2 | 759 | 66.31% |
| DHI250117C00095000 | 2024-07-19 12:23PM EDT | 95.00 | 82.80 | 82.90 | 85.20 | 0.00 | - | 71 | 85 | 64.39% |
| DHI250117C00097500 | 2024-07-25 10:38AM EDT | 97.50 | 78.90 | 80.50 | 82.80 | 0.00 | - | 10 | 112 | 62.87% |
| DHI250117C00100000 | 2024-07-25 3:56PM EDT | 100.00 | 75.80 | 78.30 | 80.40 | 0.00 | - | 1 | 420 | 62.01% |
| DHI250117C00105000 | 2024-03-27 10:44AM EDT | 105.00 | 61.25 | 45.80 | 47.50 | 0.00 | - | 4 | 223 | 0.00% |
| DHI250117C00110000 | 2024-07-22 3:21PM EDT | 110.00 | 71.10 | 68.70 | 71.00 | 0.00 | - | 25 | 162 | 56.36% |
| DHI250117C00115000 | 2024-07-19 12:31PM EDT | 115.00 | 63.30 | 63.70 | 66.20 | 0.00 | - | 20 | 447 | 52.71% |
| DHI250117C00120000 | 2024-07-25 3:55PM EDT | 120.00 | 57.30 | 59.30 | 61.20 | 0.00 | - | 8 | 204 | 50.10% |
| DHI250117C00125000 | 2024-07-18 3:22PM EDT | 125.00 | 52.75 | 55.00 | 56.70 | 0.00 | - | 1 | 154 | 52.15% |
| DHI250117C00130000 | 2024-07-25 1:50PM EDT | 130.00 | 51.70 | 50.70 | 52.40 | +1.70 | +3.40% | 10 | 202 | 50.49% |
| DHI250117C00135000 | 2024-07-18 9:33AM EDT | 135.00 | 47.50 | 46.50 | 47.80 | +9.75 | +25.83% | 10 | 163 | 47.60% |
| DHI250117C00140000 | 2024-07-22 1:03PM EDT | 140.00 | 43.33 | 41.90 | 43.80 | 0.00 | - | 43 | 176 | 46.48% |
| DHI250117C00145000 | 2024-07-25 3:50PM EDT | 145.00 | 36.30 | 37.90 | 39.70 | 0.00 | - | 2 | 401 | 44.75% |
| DHI250117C00150000 | 2024-07-25 11:19AM EDT | 150.00 | 34.00 | 34.40 | 35.80 | 0.00 | - | 15 | 506 | 43.28% |
| DHI250117C00155000 | 2024-07-25 9:36AM EDT | 155.00 | 26.90 | 31.00 | 32.10 | 0.00 | - | 1 | 990 | 42.00% |
| DHI250117C00160000 | 2024-07-26 2:33PM EDT | 160.00 | 28.04 | 27.60 | 28.50 | +2.12 | +8.18% | 52 | 432 | 40.62% |
| DHI250117C00165000 | 2024-07-23 12:11PM EDT | 165.00 | 25.85 | 23.80 | 25.10 | 0.00 | - | 2 | 328 | 39.34% |
| DHI250117C00170000 | 2024-07-25 3:48PM EDT | 170.00 | 19.50 | 21.30 | 22.10 | 0.00 | - | 62 | 441 | 38.56% |
| DHI250117C00175000 | 2024-07-26 12:24PM EDT | 175.00 | 18.95 | 18.50 | 19.20 | +1.95 | +11.47% | 10 | 989 | 37.57% |
| DHI250117C00180000 | 2024-07-24 2:42PM EDT | 180.00 | 13.70 | 15.90 | 16.70 | 0.00 | - | 24 | 598 | 36.99% |
| DHI250117C00185000 | 2024-07-24 2:42PM EDT | 185.00 | 11.60 | 13.60 | 14.40 | 0.00 | - | 15 | 315 | 36.39% |
| DHI250117C00190000 | 2024-07-25 2:27PM EDT | 190.00 | 12.20 | 11.90 | 12.40 | +1.40 | +12.96% | 10 | 231 | 35.99% |
| DHI250117C00195000 | 2024-07-25 2:29PM EDT | 195.00 | 9.20 | 10.00 | 10.60 | 0.00 | - | 10 | 227 | 35.59% |
| DHI250117C00200000 | 2024-07-26 3:38PM EDT | 200.00 | 8.92 | 8.50 | 9.10 | +0.56 | +6.70% | 2 | 1,196 | 35.42% |
| DHI250117C00210000 | 2024-07-26 10:05AM EDT | 210.00 | 7.10 | 6.30 | 6.70 | +1.90 | +36.54% | 39 | 458 | 35.31% |
| DHI250117C00220000 | 2024-07-24 12:38PM EDT | 220.00 | 3.88 | 4.40 | 4.90 | 0.00 | - | 1 | 1,582 | 35.30% |
| DHI250117C00230000 | 2024-07-26 1:37PM EDT | 230.00 | 3.30 | 3.10 | 3.50 | +0.05 | +1.54% | 17 | 51 | 35.13% |
| DHI250117C00240000 | 2024-07-26 2:26PM EDT | 240.00 | 2.30 | 2.20 | 2.50 | +0.23 | +11.11% | 12 | 31 | 35.10% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2024-07-12 9:30AM EDT | 35.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 2 | 596 | 122.66% |
| DHI250117P00037500 | 2024-06-20 12:41PM EDT | 37.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 58 | 117.48% |
| DHI250117P00040000 | 2023-12-15 3:46PM EDT | 40.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 95.41% |
| DHI250117P00042500 | 2023-10-18 12:04PM EDT | 42.50 | 0.89 | 0.20 | 0.75 | 0.00 | - | 10 | 18 | 102.15% |
| DHI250117P00045000 | 2024-07-18 10:15AM EDT | 45.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 40 | 353 | 86.72% |
| DHI250117P00047500 | 2024-05-22 9:59AM EDT | 47.50 | 0.23 | 0.05 | 0.55 | 0.00 | - | 10 | 16 | 88.18% |
| DHI250117P00050000 | 2024-07-18 10:45AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 27 | 412 | 68.36% |
| DHI250117P00055000 | 2024-05-31 1:43PM EDT | 55.00 | 0.34 | 0.05 | 2.40 | 0.00 | - | 8 | 60 | 99.90% |
| DHI250117P00060000 | 2024-06-18 11:46AM EDT | 60.00 | 0.32 | 0.00 | 0.60 | 0.00 | - | 12 | 62 | 73.24% |
| DHI250117P00062500 | 2024-07-19 9:30AM EDT | 62.50 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 9 | 80.81% |
| DHI250117P00065000 | 2024-07-25 12:40PM EDT | 65.00 | 0.13 | 0.05 | 2.25 | 0.00 | - | 5 | 64 | 85.55% |
| DHI250117P00067500 | 2024-04-10 12:32PM EDT | 67.50 | 0.68 | 0.15 | 1.70 | 0.00 | - | 10 | 88 | 79.20% |
| DHI250117P00070000 | 2024-07-18 11:41AM EDT | 70.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 242 | 64.89% |
| DHI250117P00072500 | 2024-06-13 12:04PM EDT | 72.50 | 0.30 | 0.10 | 1.60 | 0.00 | - | 5 | 24 | 72.68% |
| DHI250117P00075000 | 2024-04-02 9:44AM EDT | 75.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 64.45% |
| DHI250117P00077500 | 2024-04-30 1:29PM EDT | 77.50 | 0.77 | 0.30 | 0.95 | 0.00 | - | 1 | 215 | 64.11% |
| DHI250117P00080000 | 2024-07-18 9:58AM EDT | 80.00 | 0.32 | 0.10 | 0.80 | 0.00 | - | 5 | 98 | 58.55% |
| DHI250117P00082500 | 2024-07-18 9:34AM EDT | 82.50 | 1.21 | 0.10 | 0.85 | 0.00 | - | 1 | 49 | 56.98% |
| DHI250117P00085000 | 2024-07-15 1:10PM EDT | 85.00 | 0.48 | 0.10 | 0.85 | 0.00 | - | 2 | 118 | 54.98% |
| DHI250117P00087500 | 2024-06-25 3:29PM EDT | 87.50 | 0.85 | 0.15 | 0.50 | 0.00 | - | 1 | 36 | 53.47% |
| DHI250117P00090000 | 2024-07-23 2:03PM EDT | 90.00 | 0.39 | 0.25 | 0.55 | 0.00 | - | 2 | 788 | 52.39% |
| DHI250117P00092500 | 2024-07-17 1:40PM EDT | 92.50 | 0.60 | 0.20 | 0.60 | 0.00 | - | 1 | 972 | 51.29% |
| DHI250117P00095000 | 2024-07-24 3:33PM EDT | 95.00 | 0.58 | 0.25 | 1.00 | 0.00 | - | 15 | 486 | 54.49% |
| DHI250117P00097500 | 2024-07-15 11:32AM EDT | 97.50 | 0.75 | 0.25 | 1.00 | 0.00 | - | 10 | 292 | 52.52% |
| DHI250117P00100000 | 2024-07-24 1:57PM EDT | 100.00 | 0.50 | 0.50 | 0.80 | 0.00 | - | 500 | 856 | 48.39% |
| DHI250117P00105000 | 2024-07-24 2:28PM EDT | 105.00 | 0.67 | 0.30 | 0.90 | 0.00 | - | 30 | 581 | 45.87% |
| DHI250117P00110000 | 2024-07-23 11:33AM EDT | 110.00 | 0.87 | 0.65 | 1.00 | 0.00 | - | 9 | 694 | 43.32% |
| DHI250117P00115000 | 2024-07-25 1:25PM EDT | 115.00 | 1.20 | 1.00 | 1.25 | 0.00 | - | 3 | 746 | 41.94% |
| DHI250117P00120000 | 2024-07-25 1:02PM EDT | 120.00 | 1.35 | 1.30 | 1.50 | 0.00 | - | 1 | 724 | 40.25% |
| DHI250117P00125000 | 2024-07-25 12:02PM EDT | 125.00 | 1.80 | 1.65 | 1.90 | 0.00 | - | 4 | 405 | 39.19% |
| DHI250117P00130000 | 2024-07-25 1:43PM EDT | 130.00 | 2.20 | 2.10 | 2.45 | -0.15 | -6.38% | 1 | 1,050 | 38.44% |
| DHI250117P00135000 | 2024-07-25 12:10PM EDT | 135.00 | 2.75 | 2.65 | 2.95 | -0.10 | -3.51% | 1 | 426 | 37.02% |
| DHI250117P00140000 | 2024-07-25 1:21PM EDT | 140.00 | 3.30 | 3.30 | 3.60 | -0.20 | -5.71% | 1 | 217 | 35.84% |
| DHI250117P00145000 | 2024-07-25 12:52PM EDT | 145.00 | 4.05 | 4.10 | 4.40 | -0.35 | -7.95% | 4 | 368 | 34.77% |
| DHI250117P00150000 | 2024-07-26 9:30AM EDT | 150.00 | 5.00 | 5.10 | 5.40 | -0.90 | -15.25% | 3 | 272 | 33.88% |
| DHI250117P00155000 | 2024-07-23 3:16PM EDT | 155.00 | 6.14 | 6.30 | 6.60 | 0.00 | - | 2 | 87 | 33.07% |
| DHI250117P00160000 | 2024-07-23 10:08AM EDT | 160.00 | 8.00 | 7.70 | 8.00 | 0.00 | - | 5 | 507 | 32.27% |
| DHI250117P00165000 | 2024-07-26 1:38PM EDT | 165.00 | 9.50 | 9.30 | 9.70 | -1.20 | -11.21% | 2 | 243 | 31.67% |
| DHI250117P00170000 | 2024-07-25 12:27PM EDT | 170.00 | 11.90 | 11.10 | 11.60 | 0.00 | - | 1 | 385 | 30.98% |
| DHI250117P00175000 | 2024-07-25 12:05PM EDT | 175.00 | 13.90 | 13.30 | 13.80 | 0.00 | - | 12 | 373 | 30.41% |
| DHI250117P00180000 | 2024-07-24 3:30PM EDT | 180.00 | 15.20 | 15.70 | 16.40 | -2.90 | -16.02% | 2 | 32 | 30.13% |
| DHI250117P00190000 | 2024-05-17 10:25AM EDT | 190.00 | 38.50 | 46.80 | 48.80 | 0.00 | - | 6 | 6 | 81.91% |
| DHI250117P00195000 | 2024-07-19 3:34PM EDT | 195.00 | 24.00 | 24.60 | 25.50 | -2.07 | -7.94% | 6 | 2 | 28.78% |
| DHI250117P00200000 | 2024-01-18 4:08PM EDT | 200.00 | 48.40 | 56.10 | 59.70 | 0.00 | - | 1 | 0 | 88.78% |
