La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,94+1,07 (+1,20 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour25 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI210625C000850002021-06-18 1:21PM EDT85.005.005.055.60+0.60+13.64%112052.54%
DHI210625C000860002021-06-18 2:30PM EDT86.004.403.755.35+0.80+22.22%2666.11%
DHI210625C000870002021-06-17 11:23AM EDT87.002.203.254.200.00-50210854.25%
DHI210625C000875002021-06-16 11:06AM EDT87.501.783.103.450.00-25344.04%
DHI210625C000880002021-06-18 2:11PM EDT88.002.502.803.10-0.18-6.72%594443.51%
DHI210625C000885002021-06-18 11:49AM EDT88.503.402.433.05+0.96+39.34%152249.46%
DHI210625C000890002021-06-18 3:44PM EDT89.002.172.112.40+0.59+37.34%63841.36%
DHI210625C000900002021-06-18 3:42PM EDT90.001.701.581.75+0.56+49.12%6320738.67%
DHI210625C000910002021-06-18 2:35PM EDT91.001.171.081.27+0.34+40.96%17415737.79%
DHI210625C000915002021-06-18 12:59PM EDT91.500.920.911.08+0.32+53.33%276537.74%
DHI210625C000920002021-06-18 3:05PM EDT92.000.810.720.96+0.28+52.83%5411338.82%
DHI210625C000925002021-06-18 3:21PM EDT92.500.750.610.80+0.33+78.57%212938.53%
DHI210625C000930002021-06-18 3:36PM EDT93.000.620.550.65+0.24+63.16%37941937.99%
DHI210625C000940002021-06-18 3:46PM EDT94.000.470.390.59+0.18+62.07%499542.48%
DHI210625C000950002021-06-18 3:29PM EDT95.000.340.250.50+0.19+126.67%165045.36%
DHI210625C000955002021-06-18 1:26PM EDT95.500.250.120.37+0.05+25.00%41843.41%
DHI210625C000960002021-06-15 2:14PM EDT96.000.200.120.350.00-12845.12%
DHI210625C000965002021-06-14 11:37AM EDT96.500.150.140.390.00-41349.17%
DHI210625C000970002021-06-15 9:37AM EDT97.000.170.060.200.00-13042.97%
DHI210625C000975002021-06-15 10:02AM EDT97.500.140.080.240.00-11147.17%
DHI210625C000980002021-06-10 9:32AM EDT98.000.250.030.180.00-5546.00%
DHI210625C000985002021-05-25 10:02AM EDT98.501.130.050.400.00-2650.68%
DHI210625C000990002021-06-15 11:36AM EDT99.000.140.060.160.00-12248.83%
DHI210625C000995002021-06-16 10:19AM EDT99.500.160.031.970.00-92085.50%
DHI210625C001000002021-06-16 9:31AM EDT100.000.130.020.280.00-19151.95%
DHI210625C001010002021-06-18 3:36PM EDT101.000.050.010.20-0.11-68.75%14751.95%
DHI210625C001020002021-06-10 2:23PM EDT102.000.110.010.250.00-234657.81%
DHI210625C001030002021-06-17 12:21PM EDT103.000.100.012.150.00-128105.57%
DHI210625C001040002021-06-08 10:49AM EDT104.000.180.002.140.00-140109.96%
DHI210625C001050002021-06-15 11:36AM EDT105.000.110.002.130.00-119114.36%
DHI210625C001060002021-06-14 11:36AM EDT106.000.070.002.13+0.02+40.00%240118.90%
DHI210625C001070002021-06-14 11:37AM EDT107.000.050.002.130.00-658123.34%
DHI210625C001080002021-06-17 12:21PM EDT108.000.360.002.130.00-115127.64%
DHI210625C001090002021-06-16 9:30AM EDT109.000.070.002.130.00-3454131.84%
DHI210625C001100002021-06-01 10:29AM EDT110.000.030.000.16-0.34-91.89%304077.73%
DHI210625C001110002021-06-15 3:40PM EDT111.000.080.002.130.00-1526140.14%
DHI210625C001120002021-06-15 3:42PM EDT112.000.070.002.130.00-24144.14%
DHI210625C001130002021-05-17 1:25PM EDT113.000.700.002.170.00-11148.83%
DHI210625C001140002021-06-03 10:15AM EDT114.000.140.002.130.00-612151.95%
DHI210625C001150002021-06-18 11:48AM EDT115.000.030.000.05-0.02-40.00%13478.91%
DHI210625C001250002021-05-17 12:04AM EDT125.000.250.000.100.00--2110.16%
DHI210625C001350002021-06-16 2:00PM EDT135.000.040.000.040.00-222118.75%
Options de ventepour25 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI210625P000750002021-06-10 10:49AM EDT75.000.050.000.200.00-1076.37%
DHI210625P000800002021-06-17 1:45PM EDT80.000.110.040.280.00-4210858.40%
DHI210625P000840002021-06-18 12:08PM EDT84.000.200.160.29-0.09-31.03%2614845.02%
DHI210625P000850002021-06-18 2:59PM EDT85.000.400.280.38+0.05+14.29%3610242.87%
DHI210625P000860002021-06-18 3:27PM EDT86.000.430.390.51-0.16-27.12%3414841.11%
DHI210625P000870002021-06-18 3:39PM EDT87.000.650.600.82-0.05-7.14%1010043.02%
DHI210625P000875002021-06-18 3:22PM EDT87.500.770.550.80-0.01-1.28%176938.72%
DHI210625P000880002021-06-18 2:39PM EDT88.000.910.580.93-0.21-18.75%394738.04%
DHI210625P000885002021-06-17 11:05AM EDT88.500.950.891.09-0.91-48.92%98837.60%
DHI210625P000890002021-06-18 2:30PM EDT89.001.281.101.28-0.30-18.99%710437.35%
DHI210625P000900002021-06-18 2:59PM EDT90.001.801.331.74-0.23-11.33%439337.16%
DHI210625P000910002021-06-18 2:09PM EDT91.002.521.682.52-1.02-28.81%4137642.04%
DHI210625P000915002021-06-18 1:34PM EDT91.502.821.812.77-2.09-42.57%22940.72%
DHI210625P000920002021-06-18 1:05PM EDT92.003.002.723.15-0.32-9.64%236841.90%
DHI210625P000925002021-06-18 1:46PM EDT92.503.153.053.35-1.14-26.57%125138.28%
DHI210625P000930002021-06-17 10:55AM EDT93.003.053.453.75-2.70-46.96%61939.06%
DHI210625P000940002021-06-15 11:25AM EDT94.005.633.904.550.00-20032039.45%
DHI210625P000950002021-06-17 1:36PM EDT95.005.524.905.450.00-88141.60%
DHI210625P000955002021-06-17 3:37PM EDT95.506.405.355.950.00-31744.14%
DHI210625P000960002021-06-03 2:41PM EDT96.006.255.856.800.00-201858.50%
DHI210625P000965002021-06-15 10:02AM EDT96.509.106.357.300.00-1761.28%
DHI210625P000970002021-06-03 1:35PM EDT97.007.776.557.950.00-12068.65%
DHI210625P000975002021-06-07 12:49PM EDT97.506.337.357.900.00-21551.86%
DHI210625P000980002021-05-11 3:31PM EDT98.003.756.958.000.00-300.00%
DHI210625P000985002021-05-17 12:04AM EDT98.505.750.000.000.00--00.00%
DHI210625P000990002021-05-12 3:21PM EDT99.008.579.5011.400.00-126194.43%
DHI210625P000995002021-06-03 9:40AM EDT99.508.609.1010.150.00-1571.39%
DHI210625P001000002021-06-01 10:19AM EDT100.006.309.5010.600.00-102871.78%
DHI210625P001010002021-05-07 3:42PM EDT101.003.308.658.950.00-660.00%
DHI210625P001020002021-05-14 11:08AM EDT102.008.3912.8014.050.00-314109.72%
DHI210625P001030002021-05-10 11:16AM EDT103.003.3011.1513.000.00--40.00%
DHI210625P001040002021-06-16 1:21PM EDT104.0016.1513.6514.800.00-11067.77%
DHI210625P001050002021-06-01 1:47PM EDT105.0011.0414.1016.450.00-103875.20%
DHI210625P001070002021-05-10 12:29PM EDT107.004.9515.4017.200.00--1875.78%
DHI210625P001080002021-05-10 11:45AM EDT108.005.3516.3518.200.00--379.10%