Marchés français ouverture 8 h 52 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0723 +0,0050 (+0,47 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 105,84 -2 043,22 (-3,64 %)
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’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 | 104.40 | 108.00 | 0.00 | - | 1 | 3 | 96.66% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00047500 | 2023-06-22 10:24AM EDT | 47.50 | 74.40 | 82.10 | 83.90 | 0.00 | - | 4 | 55 | 0.00% |
| DHI250117C00050000 | 2024-04-26 1:22PM EDT | 50.00 | 96.88 | 92.70 | 96.20 | 0.00 | - | 1 | 230 | 85.86% |
| DHI250117C00055000 | 2024-04-10 9:30AM EDT | 55.00 | 99.50 | 88.20 | 91.50 | 0.00 | - | 1 | 188 | 82.53% |
| DHI250117C00060000 | 2024-03-21 1:12PM EDT | 60.00 | 104.00 | 81.90 | 86.30 | 0.00 | - | 1 | 451 | 69.07% |
| DHI250117C00062500 | 2024-01-09 2:08PM EDT | 62.50 | 91.95 | 83.60 | 85.70 | 0.00 | - | 10 | 55 | 88.62% |
| DHI250117C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 80.63 | 85.50 | 89.40 | 0.00 | - | 1 | 192 | 112.87% |
| DHI250117C00067500 | 2023-08-01 12:15PM EDT | 67.50 | 66.20 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI250117C00070000 | 2024-04-19 9:47AM EDT | 70.00 | 77.82 | 73.60 | 77.10 | 0.00 | - | 10 | 104 | 67.59% |
| DHI250117C00072500 | 2024-04-22 2:01PM EDT | 72.50 | 74.20 | 71.20 | 74.90 | 0.00 | - | 10 | 26 | 66.08% |
| DHI250117C00075000 | 2023-09-22 3:19PM EDT | 75.00 | 43.00 | 33.30 | 35.00 | 0.00 | - | 5 | 20 | 0.00% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2024-03-14 1:14PM EDT | 80.00 | 73.16 | 73.40 | 76.80 | 0.00 | - | 7 | 109 | 99.73% |
| DHI250117C00082500 | 2023-10-26 9:58AM EDT | 82.50 | 29.70 | 50.80 | 52.10 | 0.00 | - | 12 | 14 | 0.00% |
| DHI250117C00085000 | 2024-03-19 10:13AM EDT | 85.00 | 71.10 | 63.40 | 66.00 | 0.00 | - | 4 | 36 | 71.98% |
| DHI250117C00087500 | 2024-01-23 3:23PM EDT | 87.50 | 59.20 | 62.30 | 63.10 | 0.00 | - | 2 | 97 | 71.00% |
| DHI250117C00090000 | 2024-03-07 3:12PM EDT | 90.00 | 71.20 | 71.10 | 74.50 | 0.00 | - | 2 | 43 | 111.10% |
| DHI250117C00092500 | 2024-04-03 12:21PM EDT | 92.50 | 69.07 | 54.00 | 55.40 | 0.00 | - | 5 | 759 | 53.72% |
| DHI250117C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 56.15 | 51.70 | 53.20 | 0.00 | - | 1 | 35 | 52.31% |
| DHI250117C00097500 | 2024-05-01 10:13AM EDT | 97.50 | 49.30 | 49.60 | 51.10 | +14.00 | +39.66% | 43 | 38 | 51.43% |
| DHI250117C00100000 | 2024-04-30 3:43PM EDT | 100.00 | 48.42 | 46.00 | 48.90 | 0.00 | - | 1 | 424 | 52.78% |
| DHI250117C00105000 | 2024-03-27 10:44AM EDT | 105.00 | 61.25 | 45.80 | 47.50 | 0.00 | - | 4 | 223 | 56.57% |
| DHI250117C00110000 | 2024-04-25 12:04PM EDT | 110.00 | 40.50 | 38.40 | 40.20 | 0.00 | - | 4 | 231 | 47.15% |
| DHI250117C00115000 | 2024-04-18 10:43AM EDT | 115.00 | 44.20 | 34.50 | 36.30 | 0.00 | - | 100 | 434 | 45.40% |
| DHI250117C00120000 | 2024-04-29 12:01PM EDT | 120.00 | 34.60 | 30.70 | 32.60 | 0.00 | - | 3 | 194 | 43.88% |
| DHI250117C00125000 | 2024-04-30 10:37AM EDT | 125.00 | 29.90 | 27.50 | 29.10 | 0.00 | - | 2 | 153 | 42.53% |
| DHI250117C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 29.65 | 25.00 | 25.60 | 0.00 | - | 2 | 215 | 40.83% |
| DHI250117C00135000 | 2024-04-22 1:59PM EDT | 135.00 | 23.50 | 20.60 | 22.50 | 0.00 | - | 1 | 151 | 39.68% |
| DHI250117C00140000 | 2024-04-26 2:17PM EDT | 140.00 | 21.30 | 17.80 | 19.60 | 0.00 | - | 2 | 223 | 38.57% |
| DHI250117C00145000 | 2024-04-30 2:26PM EDT | 145.00 | 16.92 | 15.80 | 16.90 | 0.00 | - | 1 | 387 | 37.47% |
| DHI250117C00150000 | 2024-04-26 11:32AM EDT | 150.00 | 16.15 | 14.10 | 14.40 | 0.00 | - | 3 | 983 | 36.38% |
| DHI250117C00155000 | 2024-04-29 9:36AM EDT | 155.00 | 14.10 | 11.60 | 12.30 | 0.00 | - | 3 | 956 | 35.69% |
| DHI250117C00160000 | 2024-04-30 10:11AM EDT | 160.00 | 11.00 | 10.00 | 10.40 | 0.00 | - | 2 | 265 | 34.99% |
| DHI250117C00165000 | 2024-05-01 3:47PM EDT | 165.00 | 9.19 | 7.70 | 8.70 | +0.08 | +0.88% | 1 | 216 | 34.30% |
| DHI250117C00170000 | 2024-04-30 11:26AM EDT | 170.00 | 7.25 | 6.70 | 7.20 | 0.00 | - | 2 | 360 | 33.62% |
| DHI250117C00175000 | 2024-04-30 3:28PM EDT | 175.00 | 5.76 | 5.40 | 6.00 | 0.00 | - | 10 | 858 | 33.23% |
| DHI250117C00180000 | 2024-04-19 1:20PM EDT | 180.00 | 5.66 | 4.30 | 4.90 | 0.00 | - | 2 | 179 | 32.68% |
| DHI250117C00185000 | 2024-04-29 1:19PM EDT | 185.00 | 4.50 | 3.40 | 4.00 | 0.00 | - | 2 | 221 | 32.26% |
| DHI250117C00190000 | 2024-04-16 9:31AM EDT | 190.00 | 5.20 | 2.80 | 3.20 | 0.00 | - | 2 | 113 | 31.74% |
| DHI250117C00195000 | 2024-04-16 2:29PM EDT | 195.00 | 4.30 | 2.25 | 2.60 | 0.00 | - | 1 | 172 | 31.47% |
| DHI250117C00200000 | 2024-04-16 10:23AM EDT | 200.00 | 3.40 | 1.75 | 2.05 | 0.00 | - | 1 | 199 | 31.02% |
| DHI250117C00210000 | 2024-04-15 3:28PM EDT | 210.00 | 2.85 | 1.10 | 1.35 | 0.00 | - | 3 | 69 | 30.76% |
| DHI250117C00220000 | 2024-04-19 11:12AM EDT | 220.00 | 1.03 | 0.65 | 0.85 | 0.00 | - | 3 | 94 | 30.35% |
| DHI250117C00230000 | 2024-04-05 1:36PM EDT | 230.00 | 2.05 | 0.20 | 1.10 | 0.00 | - | 1 | 49 | 34.41% |
| DHI250117C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.82 | 0.10 | 1.55 | 0.00 | - | 10 | 13 | 39.38% |
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 | 2024-04-25 12:54PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 596 | 66.02% |
| DHI250117P00037500 | 2024-03-06 10:30AM EDT | 37.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 68.56% |
| DHI250117P00040000 | 2023-12-15 3:46PM EDT | 40.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 69.04% |
| DHI250117P00042500 | 2023-10-18 12:04PM EDT | 42.50 | 0.89 | 0.20 | 0.75 | 0.00 | - | 10 | 18 | 73.88% |
| DHI250117P00045000 | 2024-04-05 1:42PM EDT | 45.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 217 | 62.89% |
| DHI250117P00047500 | 2023-08-18 12:51PM EDT | 47.50 | 1.03 | 0.65 | 1.40 | 0.00 | - | 2 | 6 | 77.69% |
| DHI250117P00050000 | 2024-04-10 12:32PM EDT | 50.00 | 0.36 | 0.05 | 0.70 | 0.00 | - | 10 | 449 | 62.06% |
| DHI250117P00055000 | 2024-05-01 12:14PM EDT | 55.00 | 0.28 | 0.10 | 1.50 | -0.32 | -53.33% | 15 | 60 | 64.89% |
| DHI250117P00060000 | 2024-04-02 10:10AM EDT | 60.00 | 0.65 | 0.15 | 2.45 | 0.00 | - | 8 | 66 | 65.75% |
| DHI250117P00062500 | 2024-02-13 4:39PM EDT | 62.50 | 0.58 | 0.20 | 1.10 | 0.00 | - | 4 | 9 | 54.76% |
| DHI250117P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.50 | 0.20 | 2.50 | 0.00 | - | 5 | 65 | 60.86% |
| DHI250117P00067500 | 2024-04-10 12:32PM EDT | 67.50 | 0.68 | 0.20 | 1.85 | 0.00 | - | 10 | 88 | 54.91% |
| DHI250117P00070000 | 2024-04-16 1:29PM EDT | 70.00 | 0.72 | 0.30 | 0.95 | 0.00 | - | 12 | 240 | 51.73% |
| DHI250117P00072500 | 2024-04-11 2:50PM EDT | 72.50 | 0.71 | 0.25 | 1.05 | 0.00 | - | 1 | 22 | 50.56% |
| DHI250117P00075000 | 2024-04-02 9:44AM EDT | 75.00 | 0.80 | 0.30 | 1.10 | 0.00 | - | 1 | 25 | 48.87% |
| DHI250117P00077500 | 2024-04-30 1:29PM EDT | 77.50 | 0.77 | 0.35 | 2.15 | 0.00 | - | 1 | 215 | 54.96% |
| DHI250117P00080000 | 2024-04-10 9:59AM EDT | 80.00 | 1.50 | 0.40 | 1.10 | 0.00 | - | 1 | 101 | 44.64% |
| DHI250117P00082500 | 2024-04-11 3:45PM EDT | 82.50 | 1.10 | 0.70 | 1.25 | 0.00 | - | 1 | 52 | 43.88% |
| DHI250117P00085000 | 2024-04-02 9:44AM EDT | 85.00 | 1.20 | 0.55 | 2.45 | 0.00 | - | 2 | 118 | 49.85% |
| DHI250117P00087500 | 2024-04-29 3:13PM EDT | 87.50 | 1.20 | 1.15 | 1.55 | 0.00 | - | 1 | 34 | 42.09% |
| DHI250117P00090000 | 2024-04-17 3:06PM EDT | 90.00 | 1.80 | 1.35 | 1.65 | 0.00 | - | 10 | 980 | 40.76% |
| DHI250117P00092500 | 2024-02-13 4:36PM EDT | 92.50 | 2.25 | 1.65 | 1.90 | 0.00 | - | 10 | 282 | 40.30% |
| DHI250117P00095000 | 2024-04-10 1:54PM EDT | 95.00 | 2.00 | 1.70 | 2.05 | 0.00 | - | 1 | 471 | 39.16% |
| DHI250117P00097500 | 2024-04-10 3:39PM EDT | 97.50 | 2.17 | 1.90 | 2.35 | -0.28 | -11.43% | 6 | 286 | 38.73% |
| DHI250117P00100000 | 2024-05-01 12:14PM EDT | 100.00 | 2.41 | 2.15 | 2.60 | +0.09 | +3.88% | 3 | 750 | 37.93% |
| DHI250117P00105000 | 2024-05-01 10:21AM EDT | 105.00 | 3.10 | 2.75 | 3.20 | +0.45 | +16.98% | 8 | 577 | 36.49% |
| DHI250117P00110000 | 2024-05-01 3:24PM EDT | 110.00 | 3.35 | 3.50 | 3.90 | -0.35 | -9.46% | 21 | 437 | 35.03% |
| DHI250117P00115000 | 2024-04-15 9:44AM EDT | 115.00 | 4.34 | 4.40 | 4.80 | 0.00 | - | 1 | 830 | 33.83% |
| DHI250117P00120000 | 2024-04-30 11:57AM EDT | 120.00 | 5.50 | 5.50 | 5.90 | 0.00 | - | 7 | 548 | 32.75% |
| DHI250117P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 6.50 | 6.80 | 7.20 | 0.00 | - | 1 | 324 | 31.71% |
| DHI250117P00130000 | 2024-04-26 2:05PM EDT | 130.00 | 7.87 | 8.30 | 8.80 | 0.00 | - | 8 | 1,016 | 30.90% |
| DHI250117P00135000 | 2024-05-01 1:12PM EDT | 135.00 | 10.60 | 10.10 | 10.50 | +1.07 | +11.23% | 2 | 392 | 29.78% |
| DHI250117P00140000 | 2024-04-30 3:53PM EDT | 140.00 | 12.30 | 12.10 | 12.50 | 0.00 | - | 6 | 201 | 28.79% |
| DHI250117P00145000 | 2024-04-16 3:53PM EDT | 145.00 | 14.60 | 14.30 | 14.80 | 0.00 | - | 1 | 137 | 27.87% |
| DHI250117P00150000 | 2024-05-01 11:31AM EDT | 150.00 | 17.50 | 16.90 | 17.30 | -1.00 | -5.41% | 1 | 239 | 26.78% |
| DHI250117P00155000 | 2024-04-15 10:41AM EDT | 155.00 | 17.50 | 19.50 | 20.10 | 0.00 | - | 3 | 123 | 25.71% |
| DHI250117P00160000 | 2024-04-26 9:50AM EDT | 160.00 | 20.96 | 22.50 | 23.50 | 0.00 | - | 1 | 708 | 25.31% |
| DHI250117P00165000 | 2024-04-15 10:12AM EDT | 165.00 | 23.38 | 26.10 | 27.00 | 0.00 | - | 2 | 184 | 24.52% |
| DHI250117P00170000 | 2024-01-26 1:16PM EDT | 170.00 | 31.70 | 28.00 | 28.70 | 0.00 | - | 1 | 27 | 17.01% |
| DHI250117P00175000 | 2023-12-18 4:39PM EDT | 175.00 | 31.30 | 28.50 | 29.10 | 0.00 | - | 2 | 19 | 0.00% |
| DHI250117P00180000 | 2024-01-16 4:40PM EDT | 180.00 | 32.30 | 34.90 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117P00190000 | 2024-03-22 2:56PM EDT | 190.00 | 32.20 | 46.80 | 50.50 | 0.00 | - | 1 | 1 | 31.06% |
| DHI250117P00200000 | 2024-01-18 4:08PM EDT | 200.00 | 48.40 | 56.10 | 59.70 | 0.00 | - | 1 | 0 | 31.59% |
