La bourse ferme dans 7 h 39 min

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
144,62+1,80 (+1,26 %)
À la clôture : 04:00PM EDT
144,45 -0,17 (-0,12 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI250117C000350002024-01-10 10:30AM EDT35.00120.000.000.000.00-320.00%
DHI250117C000375002024-04-05 12:46PM EDT37.50119.30110.20114.100.00-13148.58%
DHI250117C000425002023-09-11 12:28PM EDT42.5078.3067.6069.900.00-130.00%
DHI250117C000450002023-12-08 3:02PM EDT45.0095.500.000.000.00-100.00%
DHI250117C000475002023-06-22 10:24AM EDT47.5074.4082.1083.900.00-4550.00%
DHI250117C000500002024-04-26 1:22PM EDT50.0096.8895.1097.200.00-123086.28%
DHI250117C000550002024-04-10 9:30AM EDT55.0099.500.000.000.00-11880.00%
DHI250117C000600002024-03-21 1:12PM EDT60.00104.0081.9086.300.00-145174.41%
DHI250117C000625002024-01-09 2:08PM EDT62.5091.9583.6085.700.00-105579.05%
DHI250117C000650002024-01-30 3:53PM EDT65.0080.6385.5089.400.00-1192109.03%
DHI250117C000675002023-08-01 12:15PM EDT67.5066.2055.5060.000.00-150.00%
DHI250117C000700002024-04-19 9:47AM EDT70.0077.8281.8085.500.00-10104106.80%
DHI250117C000725002024-05-02 3:44PM EDT72.5074.980.000.000.00-100.00%
DHI250117C000750002023-09-22 3:19PM EDT75.0043.0033.3035.000.00-5200.00%
DHI250117C000775002022-12-07 11:36AM EDT77.5025.4030.4031.800.00-120.00%
DHI250117C000800002024-03-14 1:14PM EDT80.0073.1673.4076.800.00-710997.67%
DHI250117C000825002023-10-26 9:58AM EDT82.5029.7050.8052.100.00-12140.00%
DHI250117C000850002024-03-19 10:13AM EDT85.0071.1063.4066.000.00-43667.55%
DHI250117C000875002024-01-23 3:23PM EDT87.5059.2062.3063.100.00-29767.02%
DHI250117C000900002024-03-07 3:12PM EDT90.0071.2071.1074.500.00-243111.11%
DHI250117C000925002024-04-03 12:21PM EDT92.5069.0760.8061.900.00-575975.81%
DHI250117C000950002024-05-06 9:30AM EDT95.0057.300.000.000.00-300.00%
DHI250117C000975002024-05-01 10:13AM EDT97.5049.300.000.000.00-4300.00%
DHI250117C001000002024-05-17 10:39AM EDT100.0056.000.000.000.00-100.00%
DHI250117C001050002024-03-27 10:44AM EDT105.0061.2545.8047.500.00-422353.94%
DHI250117C001100002024-04-25 12:04PM EDT110.0040.5040.1041.700.00-423149.06%
DHI250117C001150002024-05-23 9:42AM EDT115.0035.900.000.000.00-100.00%
DHI250117C001200002024-05-23 3:30PM EDT120.0031.270.000.000.00-500.00%
DHI250117C001250002024-05-22 12:44PM EDT125.0030.300.000.000.00-600.00%
DHI250117C001300002024-05-24 3:52PM EDT130.0025.170.000.000.00-100.00%
DHI250117C001350002024-05-22 10:16AM EDT135.0023.500.000.000.00-300.00%
DHI250117C001400002024-05-21 11:42AM EDT140.0022.350.000.000.00-400.00%
DHI250117C001450002024-05-23 1:03PM EDT145.0015.590.000.000.00-500.10%
DHI250117C001500002024-05-21 3:38PM EDT150.0016.900.000.000.00-1101.56%
DHI250117C001550002024-05-23 9:37AM EDT155.0011.600.000.000.00-101.56%
DHI250117C001600002024-05-24 2:10PM EDT160.009.500.000.000.00-103.13%
DHI250117C001650002024-05-24 3:35PM EDT165.007.800.000.000.00-9603.13%
DHI250117C001700002024-05-24 3:31PM EDT170.006.300.000.000.00-8803.13%
DHI250117C001750002024-05-24 11:53AM EDT175.005.000.000.000.00-406.25%
DHI250117C001800002024-05-24 11:59AM EDT180.004.000.000.000.00-406.25%
DHI250117C001850002024-05-16 2:17PM EDT185.005.600.000.000.00-606.25%
DHI250117C001900002024-05-22 10:01AM EDT190.002.850.000.000.00-1106.25%
DHI250117C001950002024-05-21 11:07AM EDT195.002.780.000.000.00-406.25%
DHI250117C002000002024-05-22 1:51PM EDT200.001.600.000.000.00-406.25%
DHI250117C002100002024-05-20 2:33PM EDT210.001.450.000.000.00-7012.50%
DHI250117C002200002024-05-23 3:32PM EDT220.000.500.000.000.00-3012.50%
DHI250117C002300002024-05-21 10:35AM EDT230.000.500.000.000.00-1012.50%
DHI250117C002400002024-04-10 1:31PM EDT240.000.820.101.200.00-101338.45%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI250117P000350002024-05-21 9:30AM EDT35.000.050.000.000.00-1025.00%
DHI250117P000375002024-03-06 10:30AM EDT37.500.130.000.300.00-14872.95%
DHI250117P000400002023-12-15 3:46PM EDT40.000.050.050.400.00-11273.54%
DHI250117P000425002023-10-18 12:04PM EDT42.500.890.200.750.00-101878.71%
DHI250117P000450002024-04-05 1:42PM EDT45.000.100.050.400.00-121767.09%
DHI250117P000475002024-05-22 9:59AM EDT47.500.230.000.000.00-10025.00%
DHI250117P000500002024-04-10 12:32PM EDT50.000.360.100.400.00-1044962.31%
DHI250117P000550002024-05-23 10:26AM EDT55.000.320.000.000.00-8025.00%
DHI250117P000600002024-05-16 3:38PM EDT60.000.170.000.000.00-1025.00%
DHI250117P000625002024-02-13 4:39PM EDT62.500.580.201.100.00-4958.59%
DHI250117P000650002024-04-29 9:30AM EDT65.000.500.000.000.00-5025.00%
DHI250117P000675002024-04-10 12:32PM EDT67.500.680.151.700.00-108857.59%
DHI250117P000700002024-05-22 9:59AM EDT70.000.540.000.000.00-10025.00%
DHI250117P000725002024-04-11 2:50PM EDT72.500.710.201.500.00-12251.90%
DHI250117P000750002024-04-02 9:44AM EDT75.000.800.001.050.00-12551.93%
DHI250117P000775002024-04-30 1:29PM EDT77.500.770.000.000.00-1012.50%
DHI250117P000800002024-04-10 9:59AM EDT80.001.500.300.800.00-110144.87%
DHI250117P000825002024-05-23 10:28AM EDT82.500.780.000.000.00-3012.50%
DHI250117P000850002024-04-02 9:44AM EDT85.001.200.751.500.00-211847.13%
DHI250117P000875002024-05-23 10:23AM EDT87.501.050.000.000.00-1012.50%
DHI250117P000900002024-05-22 12:07PM EDT90.001.050.000.000.00-750012.50%
DHI250117P000925002024-05-22 12:07PM EDT92.501.150.000.000.00-750012.50%
DHI250117P000950002024-05-21 12:15PM EDT95.001.290.000.000.00-1012.50%
DHI250117P000975002024-05-23 10:39AM EDT97.501.590.000.000.00-10012.50%
DHI250117P001000002024-05-22 3:51PM EDT100.001.700.000.000.00-12012.50%
DHI250117P001050002024-05-23 10:28AM EDT105.002.380.000.000.00-1106.25%
DHI250117P001100002024-05-22 9:59AM EDT110.002.760.000.000.00-1106.25%
DHI250117P001150002024-05-23 11:18AM EDT115.003.800.000.000.00-206.25%
DHI250117P001200002024-05-23 2:39PM EDT120.004.870.000.000.00-1306.25%
DHI250117P001250002024-05-23 11:06AM EDT125.006.050.000.000.00-1003.13%
DHI250117P001300002024-05-23 10:32AM EDT130.007.600.000.000.00-19103.13%
DHI250117P001350002024-05-22 1:56PM EDT135.008.400.000.000.00-101.56%
DHI250117P001400002024-05-24 11:25AM EDT140.0010.520.000.000.00-500.78%
DHI250117P001450002024-05-22 3:02PM EDT145.0012.900.000.000.00-300.00%
DHI250117P001500002024-05-22 2:06PM EDT150.0014.600.000.000.00-1000.00%
DHI250117P001550002024-05-24 11:45AM EDT155.0018.000.000.000.00-600.00%
DHI250117P001600002024-05-22 12:07PM EDT160.0020.800.000.000.00-50000.00%
DHI250117P001650002024-05-15 1:55PM EDT165.0017.600.000.000.00-200.00%
DHI250117P001700002024-05-15 12:32PM EDT170.0021.110.000.000.00-300.00%
DHI250117P001750002023-12-18 4:39PM EDT175.0031.3028.5029.100.00-2190.00%
DHI250117P001800002024-01-16 4:40PM EDT180.0032.3034.9037.100.00-1023.06%
DHI250117P001900002024-05-17 10:25AM EDT190.0038.500.000.000.00-600.00%
DHI250117P002000002024-01-18 4:08PM EDT200.0048.4056.1059.700.00-1039.71%