Marchés français ouverture 2 h 56 min

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
67,97+0,28 (+0,41 %)
À la clôture : 04:00PM EDT
68,25 +0,28 (+0,41 %)
Échanges après Bourse : 06:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI220701C000590002022-06-17 11:01AM EDT59.003.208.909.100.00-7464.84%
DHI220701C000600002022-06-17 3:13PM EDT60.002.807.908.400.00-1182.23%
DHI220701C000610002022-06-23 9:45AM EDT61.005.506.907.800.00-12090.14%
DHI220701C000620002022-06-24 1:30PM EDT62.006.006.006.200.00-2812959.96%
DHI220701C000630002022-06-27 1:45PM EDT63.005.225.005.30-0.55-9.53%15056.25%
DHI220701C000640002022-06-27 10:07AM EDT64.004.404.204.40-0.40-8.33%112357.42%
DHI220701C000650002022-06-27 2:19PM EDT65.003.603.303.70-0.45-11.11%10018857.42%
DHI220701C000660002022-06-27 11:26AM EDT66.003.402.602.85+0.85+33.33%212055.18%
DHI220701C000670002022-06-24 11:38AM EDT67.002.601.952.200.00-914454.69%
DHI220701C000675002022-06-27 3:29PM EDT67.501.851.651.95+0.10+5.71%114654.93%
DHI220701C000680002022-06-27 12:56PM EDT68.001.651.401.55-0.20-10.81%643352.49%
DHI220701C000690002022-06-27 10:55AM EDT69.001.340.951.05+0.15+12.61%33350.98%
DHI220701C000700002022-06-27 2:13PM EDT70.000.650.600.70-0.15-18.75%12036850.10%
DHI220701C000710002022-06-27 3:24PM EDT71.000.400.350.45-0.10-20.00%143351.86%
DHI220701C000720002022-06-27 12:52PM EDT72.000.250.150.25-0.09-26.47%402749.90%
DHI220701C000725002022-06-27 1:31PM EDT72.500.200.100.200.00-429250.59%
DHI220701C000730002022-06-27 1:18PM EDT73.000.160.050.20-0.14-46.67%12154.30%
DHI220701C000740002022-06-22 12:01PM EDT74.000.250.050.100.00-62552.15%
DHI220701C000750002022-06-24 10:50AM EDT75.000.100.000.050.00-118851.17%
DHI220701C000760002022-06-14 12:41PM EDT76.000.250.000.050.00-53650.78%
DHI220701C000770002022-06-13 10:03AM EDT77.000.600.000.150.00-22066.80%
DHI220701C000780002022-06-16 11:42AM EDT78.000.710.000.400.00-12888.09%
DHI220701C000790002022-06-09 2:47PM EDT79.001.100.000.400.00--294.14%
DHI220701C000800002022-06-23 11:43AM EDT80.000.030.000.050.00-210,10670.31%
DHI220701C000810002022-06-24 11:18AM EDT81.000.020.000.400.00-46106.06%
DHI220701C000850002022-06-24 11:18AM EDT85.000.030.000.700.00-227144.14%
DHI220701C000900002022-06-10 1:55PM EDT90.000.050.000.050.00-12111.72%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI220701P000400002022-06-22 3:56PM EDT40.000.050.000.050.00-266206.25%
DHI220701P000450002022-05-25 9:30AM EDT45.000.350.000.000.00--150.00%
DHI220701P000500002022-06-17 12:42PM EDT50.000.290.000.500.00-111182.03%
DHI220701P000510002022-06-23 11:19AM EDT51.000.050.000.300.00--26155.66%
DHI220701P000520002022-06-23 11:04AM EDT52.000.050.000.300.00--8146.88%
DHI220701P000550002022-06-22 10:20AM EDT55.000.300.000.150.00-173106.25%
DHI220701P000560002022-06-24 11:51AM EDT56.000.050.000.150.00-101098.83%
DHI220701P000570002022-06-24 12:49PM EDT57.000.100.000.600.00-22121.48%
DHI220701P000580002022-06-24 12:49PM EDT58.000.150.000.100.00-1077.73%
DHI220701P000590002022-06-27 12:27PM EDT59.000.050.000.10-0.07-58.33%53170.70%
DHI220701P000600002022-06-24 3:39PM EDT60.000.100.000.15-0.03-23.08%37568.36%
DHI220701P000610002022-06-27 1:03PM EDT61.000.060.050.15-0.14-70.00%516764.45%
DHI220701P000620002022-06-24 3:39PM EDT62.000.250.100.200.00-47062.11%
DHI220701P000630002022-06-27 3:53PM EDT63.000.200.150.30-0.19-48.72%914859.96%
DHI220701P000640002022-06-27 3:45PM EDT64.000.300.250.40-0.16-34.78%24757.13%
DHI220701P000650002022-06-27 12:52PM EDT65.000.500.450.60-0.35-41.18%363157.23%
DHI220701P000660002022-06-27 3:41PM EDT66.000.750.700.85-0.20-21.05%205356.06%
DHI220701P000670002022-06-27 1:02PM EDT67.001.001.051.20-0.15-13.04%2313555.47%
DHI220701P000675002022-06-27 12:46PM EDT67.501.151.251.40-0.55-32.35%145954.79%
DHI220701P000680002022-06-27 2:14PM EDT68.001.401.401.80-0.60-30.00%152655.86%
DHI220701P000690002022-06-27 10:20AM EDT69.002.001.952.30-0.20-9.09%11554.39%
DHI220701P000700002022-06-27 10:22AM EDT70.002.532.552.90-0.69-21.43%64251.95%
DHI220701P000710002022-06-24 9:41AM EDT71.003.703.203.800.00-25752.78%
DHI220701P000720002022-06-23 11:38AM EDT72.005.443.305.300.00-5951.17%
DHI220701P000730002022-06-17 2:21PM EDT73.0012.004.106.400.00-152955.76%
DHI220701P000740002022-06-22 3:21PM EDT74.009.005.307.300.00-11066.80%
DHI220701P000750002022-06-10 11:11AM EDT75.005.885.708.500.00-3054.49%
DHI220701P000760002022-06-24 1:11PM EDT76.007.607.109.200.00-1967.19%
DHI220701P000770002022-06-06 12:58PM EDT77.003.507.8010.100.00--1135.55%
DHI220701P000780002022-06-06 12:59PM EDT78.004.008.6010.500.00--2109.77%
DHI220701P000800002022-06-03 12:52PM EDT80.005.6011.0012.300.00-55107.23%