La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 289,80 +204,00 (+0,54 %) EUR/USD
1,0702 -0,0031 (-0,29 %) Gold future
2 349,10 +6,60 (+0,28 %) Bitcoin EUR
59 716,96 -753,34 (-1,25 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426C00105000 | 2024-04-18 10:23AM EDT | 105.00 | 45.99 | 39.60 | 40.80 | 0.00 | - | - | 1 | 383.98% |
| DHI240426C00135000 | 2024-04-25 3:38PM EDT | 135.00 | 9.30 | 10.00 | 10.50 | 0.00 | - | 6 | 0 | 53.13% |
| DHI240426C00138000 | 2024-04-25 3:38PM EDT | 138.00 | 6.32 | 7.10 | 7.40 | 0.00 | - | 6 | 0 | 66.60% |
| DHI240426C00139000 | 2024-04-22 9:37AM EDT | 139.00 | 4.90 | 5.30 | 7.10 | 0.00 | - | 1 | 1 | 101.07% |
| DHI240426C00140000 | 2024-04-26 10:44AM EDT | 140.00 | 6.50 | 4.10 | 6.50 | +0.58 | +9.80% | 1 | 21 | 108.20% |
| DHI240426C00141000 | 2024-04-25 1:42PM EDT | 141.00 | 5.90 | 4.10 | 4.90 | +2.50 | +73.53% | 1 | 35 | 50.88% |
| DHI240426C00142000 | 2024-04-25 1:12PM EDT | 142.00 | 2.71 | 3.10 | 3.50 | 0.00 | - | 31 | 76 | 42.29% |
| DHI240426C00143000 | 2024-04-26 3:00PM EDT | 143.00 | 2.53 | 2.10 | 3.60 | +1.38 | +120.00% | 1 | 16 | 76.61% |
| DHI240426C00144000 | 2024-04-26 3:15PM EDT | 144.00 | 1.32 | 1.10 | 1.55 | +0.04 | +1.81% | 12 | 93 | 25.59% |
| DHI240426C00145000 | 2024-04-26 3:11PM EDT | 145.00 | 0.48 | 0.25 | 0.45 | -0.25 | -34.25% | 31 | 113 | 10.30% |
| DHI240426C00146000 | 2024-04-26 3:11PM EDT | 146.00 | 0.03 | 0.00 | 0.05 | -0.38 | -92.68% | 45 | 188 | 9.18% |
| DHI240426C00147000 | 2024-04-26 11:45AM EDT | 147.00 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 2 | 98 | 20.31% |
| DHI240426C00148000 | 2024-04-26 2:14PM EDT | 148.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 43 | 23.44% |
| DHI240426C00149000 | 2024-04-26 2:46PM EDT | 149.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 242 | 29.88% |
| DHI240426C00150000 | 2024-04-26 1:23PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 4 | 145 | 35.94% |
| DHI240426C00152500 | 2024-04-26 2:14PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 10 | 117 | 50.39% |
| DHI240426C00155000 | 2024-04-26 2:42PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 74 | 57.81% |
| DHI240426C00157500 | 2024-04-26 10:32AM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 96 | 76.95% |
| DHI240426C00160000 | 2024-04-19 10:56AM EDT | 160.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 81.25% |
| DHI240426C00162500 | 2024-04-19 10:14AM EDT | 162.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 146.48% |
| DHI240426C00165000 | 2024-04-25 12:14PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 103.13% |
| DHI240426C00170000 | 2024-04-25 11:08AM EDT | 170.00 | 1.55 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 123.44% |
| DHI240426C00175000 | 2024-04-09 10:09AM EDT | 175.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 143.75% |
| DHI240426C00180000 | 2024-04-10 12:25PM EDT | 180.00 | 0.19 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 296.09% |
| DHI240426C00185000 | 2024-04-23 10:07AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 265.23% |
| DHI240426C00200000 | 2024-03-22 1:30PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 229.69% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426P00110000 | 2024-04-23 11:25AM EDT | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 312.11% |
| DHI240426P00120000 | 2024-04-23 12:58PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 229.30% |
| DHI240426P00123000 | 2024-04-18 11:36AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 64 | 205.08% |
| DHI240426P00125000 | 2024-04-22 9:33AM EDT | 125.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 140.63% |
| DHI240426P00126000 | 2024-04-16 9:45AM EDT | 126.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 181.05% |
| DHI240426P00129000 | 2024-04-19 3:55PM EDT | 129.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.03% |
| DHI240426P00130000 | 2024-04-25 10:18AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 149.02% |
| DHI240426P00131000 | 2024-04-22 1:39PM EDT | 131.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 53 | 141.02% |
| DHI240426P00132000 | 2024-04-22 2:39PM EDT | 132.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 133.01% |
| DHI240426P00134000 | 2024-04-25 3:18PM EDT | 134.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 116.99% |
| DHI240426P00135000 | 2024-04-25 11:13AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 502 | 192 | 108.79% |
| DHI240426P00136000 | 2024-04-25 11:01AM EDT | 136.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 10 | 100.59% |
| DHI240426P00137000 | 2024-04-24 3:44PM EDT | 137.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 70.31% |
| DHI240426P00138000 | 2024-04-25 9:48AM EDT | 138.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 83.98% |
| DHI240426P00139000 | 2024-04-25 2:21PM EDT | 139.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 75.39% |
| DHI240426P00140000 | 2024-04-26 12:38PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 11 | 359 | 40.23% |
| DHI240426P00141000 | 2024-04-26 9:30AM EDT | 141.00 | 0.06 | 0.00 | 0.45 | -0.34 | -85.00% | 1 | 62 | 61.82% |
| DHI240426P00142000 | 2024-04-26 9:58AM EDT | 142.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 3 | 52 | 27.34% |
| DHI240426P00143000 | 2024-04-26 12:43PM EDT | 143.00 | 0.02 | 0.00 | 0.05 | -0.80 | -97.56% | 1 | 67 | 20.51% |
| DHI240426P00144000 | 2024-04-26 3:11PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | -0.80 | -96.39% | 15 | 61 | 13.09% |
| DHI240426P00145000 | 2024-04-26 3:11PM EDT | 145.00 | 0.06 | 0.00 | 0.15 | -1.34 | -95.71% | 50 | 806 | 8.40% |
| DHI240426P00146000 | 2024-04-26 2:37PM EDT | 146.00 | 0.55 | 0.60 | 0.85 | -1.35 | -69.23% | 23 | 113 | 11.52% |
| DHI240426P00147000 | 2024-04-26 2:13PM EDT | 147.00 | 1.15 | 1.55 | 1.95 | -4.81 | -80.70% | 10 | 110 | 25.49% |
| DHI240426P00148000 | 2024-04-26 2:13PM EDT | 148.00 | 2.20 | 2.30 | 2.95 | -4.21 | -65.68% | 1 | 72 | 33.99% |
| DHI240426P00149000 | 2024-04-24 11:27AM EDT | 149.00 | 3.10 | 3.30 | 3.90 | -0.31 | -9.09% | 1 | 40 | 38.48% |
| DHI240426P00150000 | 2024-04-25 1:05PM EDT | 150.00 | 6.25 | 4.40 | 4.90 | 0.00 | - | 10 | 41 | 45.70% |
| DHI240426P00152500 | 2024-04-19 12:29PM EDT | 152.50 | 9.54 | 6.40 | 7.50 | 0.00 | - | 20 | 28 | 70.90% |
| DHI240426P00155000 | 2024-04-24 2:49PM EDT | 155.00 | 9.30 | 9.40 | 10.40 | 0.00 | - | 37 | 45 | 77.93% |
| DHI240426P00157500 | 2024-04-24 2:15PM EDT | 157.50 | 12.40 | 11.20 | 12.60 | 0.00 | - | 11 | 3 | 112.50% |
| DHI240426P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 13.90 | 14.50 | 14.90 | 0.00 | - | 19 | 5 | 106.84% |
| DHI240426P00162500 | 2024-04-18 11:28AM EDT | 162.50 | 11.50 | 16.90 | 17.40 | 0.00 | - | - | 0 | 120.31% |
| DHI240426P00165000 | 2024-04-24 2:49PM EDT | 165.00 | 19.30 | 19.20 | 20.00 | 0.00 | - | 7 | 0 | 147.46% |
