La bourse ferme dans 18 min
CAC 40
7 541,83 +113,31 (+1,53 %) Euro Stoxx 50
4 529,00 +55,23 (+1,23 %) Dow Jones
36 175,32 +57,94 (+0,16 %) EUR/USD
1,0767 -0,0031 (-0,29 %) Gold future
2 024,70 -21,70 (-1,06 %) Bitcoin EUR
40 728,36 +205,47 (+0,51 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EST. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116C00065000 | 2023-10-06 8:30AM EST | 65.00 | 47.80 | 60.00 | 62.80 | 0.00 | - | 1 | 1 | 0.00% |
| DHI260116C00075000 | 2023-11-03 2:45PM EST | 75.00 | 54.70 | 63.20 | 66.10 | 0.00 | - | 1 | 1 | 37.70% |
| DHI260116C00080000 | 2023-11-14 9:55AM EST | 80.00 | 58.80 | 64.80 | 68.00 | 0.00 | - | 1 | 2 | 52.01% |
| DHI260116C00085000 | 2023-10-23 11:49AM EST | 85.00 | 34.87 | 53.30 | 55.20 | 0.00 | - | 1 | 2 | 28.80% |
| DHI260116C00090000 | 2023-10-26 9:04AM EST | 90.00 | 30.70 | 50.10 | 52.00 | 0.00 | - | 12 | 0 | 30.94% |
| DHI260116C00095000 | 2023-11-14 9:30AM EST | 95.00 | 47.50 | 54.70 | 57.00 | 0.00 | - | 2 | 6 | 47.98% |
| DHI260116C00100000 | 2023-10-19 1:07PM EST | 100.00 | 26.46 | 43.70 | 45.70 | 0.00 | - | 1 | 7 | 32.75% |
| DHI260116C00105000 | 2023-12-01 3:02PM EST | 105.00 | 43.12 | 47.60 | 49.40 | 0.00 | - | 1 | 2 | 44.40% |
| DHI260116C00110000 | 2023-12-01 3:02PM EST | 110.00 | 39.83 | 44.70 | 45.90 | 0.00 | - | 18 | 8 | 43.02% |
| DHI260116C00115000 | 2023-11-30 11:32AM EST | 115.00 | 33.90 | 40.40 | 43.40 | 0.00 | - | 1 | 2 | 43.04% |
| DHI260116C00120000 | 2023-12-06 10:30AM EST | 120.00 | 36.00 | 38.40 | 40.10 | 0.00 | - | 1 | 6 | 41.70% |
| DHI260116C00125000 | 2023-11-29 3:28PM EST | 125.00 | 28.59 | 35.50 | 37.90 | 0.00 | - | 1 | 2 | 41.81% |
| DHI260116C00130000 | 2023-12-04 2:31PM EST | 130.00 | 28.18 | 32.70 | 34.50 | 0.00 | - | 15 | 17 | 40.10% |
| DHI260116C00135000 | 2023-10-27 8:48AM EST | 135.00 | 13.30 | 24.00 | 25.30 | 0.00 | - | 1 | 0 | 30.73% |
| DHI260116C00140000 | 2023-11-17 9:30AM EST | 140.00 | 22.40 | 27.60 | 29.80 | 0.00 | - | 1 | 8 | 39.16% |
| DHI260116C00145000 | 2023-12-07 2:07PM EST | 145.00 | 24.94 | 25.50 | 27.10 | 0.00 | - | 5 | 7 | 38.03% |
| DHI260116C00150000 | 2023-12-04 9:30AM EST | 150.00 | 19.79 | 23.30 | 25.30 | 0.00 | - | 1 | 25 | 37.93% |
| DHI260116C00155000 | 2023-12-07 11:02AM EST | 155.00 | 20.35 | 21.20 | 22.80 | 0.00 | - | 4 | 12 | 36.80% |
| DHI260116C00160000 | 2023-12-07 10:17AM EST | 160.00 | 18.65 | 19.30 | 20.30 | 0.00 | - | 7 | 47 | 35.55% |
| DHI260116C00165000 | 2023-10-02 2:46PM EST | 165.00 | 8.05 | 8.30 | 9.60 | 0.00 | - | - | 1 | 23.57% |
| DHI260116C00170000 | 2023-11-16 10:57AM EST | 170.00 | 13.07 | 15.90 | 17.30 | 0.00 | - | - | 10 | 35.18% |
| DHI260116C00175000 | 2023-12-07 10:48AM EST | 175.00 | 14.00 | 14.30 | 16.80 | 0.00 | - | 2 | 2 | 36.08% |
| DHI260116C00180000 | 2023-11-13 9:52AM EST | 180.00 | 9.00 | 12.90 | 15.00 | 0.00 | - | 10 | 11 | 35.22% |
| DHI260116C00190000 | 2023-12-07 10:51AM EST | 190.00 | 10.30 | 10.50 | 11.70 | 0.00 | - | 1 | 7 | 33.47% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116P00055000 | 2023-12-06 9:39AM EST | 55.00 | 1.70 | 1.05 | 2.95 | 0.00 | - | 3 | 8 | 49.81% |
| DHI260116P00060000 | 2023-11-22 12:14PM EST | 60.00 | 2.20 | 1.40 | 2.20 | 0.00 | - | 1 | 2 | 42.21% |
| DHI260116P00065000 | 2023-12-06 2:50PM EST | 65.00 | 2.33 | 1.80 | 4.00 | 0.00 | - | 1 | 51 | 45.94% |
| DHI260116P00070000 | 2023-11-27 9:30AM EST | 70.00 | 3.40 | 2.40 | 3.20 | 0.00 | - | 3 | 13 | 39.38% |
| DHI260116P00075000 | 2023-11-09 1:35PM EST | 75.00 | 4.64 | 2.90 | 4.80 | 0.00 | - | 4 | 5 | 41.15% |
| DHI260116P00080000 | 2023-12-07 12:34PM EST | 80.00 | 4.15 | 3.50 | 5.20 | 0.00 | - | 5 | 6 | 38.84% |
| DHI260116P00085000 | 2023-11-21 9:41AM EST | 85.00 | 5.31 | 4.20 | 5.30 | 0.00 | - | - | 2 | 35.81% |
| DHI260116P00090000 | 2023-12-01 9:39AM EST | 90.00 | 7.30 | 4.90 | 6.90 | 0.00 | - | 3 | 17 | 36.34% |
| DHI260116P00095000 | 2023-10-20 10:36AM EST | 95.00 | 13.94 | 7.20 | 7.90 | 0.00 | - | 10 | 21 | 35.20% |
| DHI260116P00100000 | 2023-11-27 9:30AM EST | 100.00 | 8.80 | 6.90 | 7.50 | 0.00 | - | 2 | 19 | 31.26% |
| DHI260116P00110000 | 2023-11-06 10:38AM EST | 110.00 | 15.60 | 10.10 | 11.20 | 0.00 | - | 58 | 45 | 31.46% |
| DHI260116P00115000 | 2023-11-14 2:20PM EST | 115.00 | 13.40 | 10.70 | 13.50 | 0.00 | - | 35 | 2 | 31.79% |
| DHI260116P00120000 | 2023-11-29 3:26PM EST | 120.00 | 15.69 | 12.30 | 13.80 | 0.00 | - | 1 | 20 | 28.93% |
| DHI260116P00125000 | 2023-11-20 11:02AM EST | 125.00 | 17.70 | 14.00 | 16.30 | 0.00 | - | 4 | 6 | 29.10% |
| DHI260116P00130000 | 2023-12-08 10:24AM EST | 130.00 | 16.00 | 16.00 | 17.30 | -1.10 | -6.43% | 10 | 46 | 27.02% |
| DHI260116P00135000 | 2023-12-06 10:01AM EST | 135.00 | 19.98 | 18.00 | 19.30 | 0.00 | - | 5 | 6 | 26.11% |
| DHI260116P00155000 | 2023-11-08 1:27PM EST | 155.00 | 38.05 | 28.00 | 29.20 | 0.00 | - | - | 10 | 22.72% |
