La bourse ferme dans 19 min

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
68,87+0,63 (+0,92 %)
À partir de 11:11AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI220930C000450002022-09-13 12:00PM EDT45.0025.8023.8023.900.00-11171.88%
DHI220930C000560002022-09-22 11:26AM EDT56.0015.1012.6013.100.00--4129.30%
DHI220930C000570002022-09-21 10:10AM EDT57.0016.4011.6012.000.00--2106.64%
DHI220930C000600002022-09-23 9:53AM EDT60.0010.138.709.100.00-11263.28%
DHI220930C000650002022-08-30 10:07AM EDT65.008.714.004.300.00-101052.73%
DHI220930C000670002022-09-23 2:07PM EDT67.004.302.402.550.00-2450.20%
DHI220930C000680002022-09-27 10:12AM EDT68.001.651.801.95-1.00-37.74%21551.56%
DHI220930C000690002022-09-27 9:44AM EDT69.001.001.201.35-0.45-31.03%15849.12%
DHI220930C000700002022-09-27 10:31AM EDT70.000.850.750.90-0.30-26.09%814248.05%
DHI220930C000710002022-09-26 3:53PM EDT71.000.650.450.600.00-5019548.54%
DHI220930C000720002022-09-27 10:52AM EDT72.000.300.250.35-0.10-25.00%325447.17%
DHI220930C000725002022-09-26 2:18PM EDT72.500.190.150.30-0.18-48.65%15748.93%
DHI220930C000730002022-09-26 1:00PM EDT73.000.300.100.200.00-2516046.88%
DHI220930C000740002022-09-27 10:52AM EDT74.000.100.050.15-0.05-33.33%23350.39%
DHI220930C000750002022-09-26 1:14PM EDT75.000.100.000.200.00-6513252.15%
DHI220930C000760002022-09-26 3:27PM EDT76.000.060.000.750.00-566681.25%
DHI220930C000770002022-09-26 11:31AM EDT77.000.050.000.750.00-116288.48%
DHI220930C000780002022-09-26 10:48AM EDT78.000.050.000.100.00-73162.11%
DHI220930C000790002022-09-22 10:45AM EDT79.000.100.000.750.00-5181102.34%
DHI220930C000800002022-09-26 1:10PM EDT80.000.030.000.050.00-1599564.84%
DHI220930C000810002022-09-14 12:16PM EDT81.000.100.000.750.00-27115.43%
DHI220930C000820002022-09-21 11:17AM EDT82.000.100.000.750.00-310313121.68%
DHI220930C000830002022-09-14 9:55AM EDT83.000.100.000.750.00-32127.83%
DHI220930C000840002022-09-08 11:20AM EDT84.000.400.000.750.00-25133.79%
DHI220930C000850002022-08-24 10:23AM EDT85.000.700.000.550.00-13130.08%
DHI220930C000860002022-09-01 10:01AM EDT86.000.150.000.000.00-1050.00%
DHI220930C000870002022-09-07 11:38AM EDT87.000.100.000.750.00-56150.98%
DHI220930C000880002022-08-12 9:40AM EDT88.001.400.000.750.00--1156.45%
DHI220930C000890002022-08-17 11:32AM EDT89.000.460.000.750.00-11161.72%
DHI220930C000900002022-08-25 11:08AM EDT90.000.250.000.550.00-35156.25%
DHI220930C001000002022-09-16 10:08AM EDT100.000.050.000.750.00--1214.84%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI220930P000400002022-09-26 9:30AM EDT40.000.010.000.000.00-20472950.00%
DHI220930P000450002022-09-13 1:56PM EDT45.000.050.000.050.00-717168.75%
DHI220930P000500002022-09-27 9:33AM EDT50.000.010.000.20-0.04-80.00%149427158.59%
DHI220930P000550002022-09-12 1:16PM EDT55.000.050.000.750.00--1154.88%
DHI220930P000600002022-09-23 12:29PM EDT60.000.100.000.100.00-618368.75%
DHI220930P000610002022-09-26 9:36AM EDT61.000.050.000.750.00-203097.17%
DHI220930P000620002022-09-21 10:32AM EDT62.000.150.050.150.00-31031162.89%
DHI220930P000630002022-09-26 12:37PM EDT63.000.200.100.200.00-104160.35%
DHI220930P000640002022-09-26 3:59PM EDT64.000.260.150.25-0.09-25.71%26556.25%
DHI220930P000650002022-09-27 10:47AM EDT65.000.300.300.35-0.18-37.50%53555.37%
DHI220930P000660002022-09-27 10:07AM EDT66.000.620.450.60-0.08-11.43%12,62755.27%
DHI220930P000670002022-09-27 10:53AM EDT67.000.700.650.80-0.25-26.32%2338352.00%
DHI220930P000680002022-09-27 9:38AM EDT68.000.851.001.10-0.30-26.09%210850.49%
DHI220930P000690002022-09-27 10:32AM EDT69.001.501.451.55-0.30-16.67%458751.56%
DHI220930P000700002022-09-27 9:30AM EDT70.002.402.002.15+0.25+11.63%7124452.34%
DHI220930P000710002022-09-27 10:00AM EDT71.003.102.602.80+0.35+12.73%32,57051.37%
DHI220930P000720002022-09-27 9:52AM EDT72.003.903.303.60+0.20+5.41%16953.03%
DHI220930P000725002022-09-26 12:02PM EDT72.503.153.804.000.00-1352.73%
DHI220930P000730002022-09-26 12:24PM EDT73.005.004.204.40+1.25+33.33%211351.37%
DHI220930P000740002022-09-23 3:44PM EDT74.003.235.105.500.00-37452.05%
DHI220930P000750002022-09-26 12:52PM EDT75.006.006.006.400.00-1811766.80%
DHI220930P000760002022-09-19 2:57PM EDT76.004.307.207.400.00-1365.72%
DHI220930P000770002022-09-23 9:30AM EDT77.006.708.008.300.00-11172.27%
DHI220930P000780002022-09-26 9:54AM EDT78.007.249.109.400.00-1172.85%
DHI220930P000790002022-09-26 9:54AM EDT79.008.2010.0010.400.00-1171.09%
DHI220930P000800002022-08-19 1:58PM EDT80.007.108.2010.500.00-120.00%
DHI220930P000810002022-08-18 11:03AM EDT81.006.308.2011.800.00-110.00%
DHI220930P000820002022-09-06 11:32AM EDT82.0011.4012.9013.300.00--0101.76%