DHI - D.R. Horton, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230609C00090000 | 2023-06-02 11:46AM EDT | 90.00 | 21.16 | 21.70 | 22.50 | +5.34 | +33.75% | 33 | 10 | 77.15% |
| DHI230609C00093000 | 2023-05-26 2:06PM EDT | 93.00 | 13.40 | 18.70 | 19.60 | 0.00 | - | 1 | 1 | 72.66% |
| DHI230609C00095000 | 2023-05-02 11:12AM EDT | 95.00 | 13.26 | 13.00 | 13.30 | 0.00 | - | 2 | 2 | 0.00% |
| DHI230609C00097000 | 2023-05-19 11:34AM EDT | 97.00 | 13.70 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 58.69% |
| DHI230609C00098000 | 2023-06-01 10:12AM EDT | 98.00 | 10.20 | 13.70 | 14.50 | 0.00 | - | 1 | 1 | 50.59% |
| DHI230609C00099000 | 2023-06-01 10:10AM EDT | 99.00 | 9.20 | 12.70 | 13.60 | 0.00 | - | 1 | 1 | 51.76% |
| DHI230609C00100000 | 2023-05-01 2:48PM EDT | 100.00 | 9.74 | 6.90 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| DHI230609C00101000 | 2023-06-01 3:55PM EDT | 101.00 | 7.72 | 10.50 | 11.70 | 0.00 | - | 2 | 2 | 67.77% |
| DHI230609C00104000 | 2023-05-26 10:06AM EDT | 104.00 | 3.80 | 7.90 | 8.60 | 0.00 | - | 1 | 6 | 51.17% |
| DHI230609C00105000 | 2023-06-02 3:16PM EDT | 105.00 | 7.11 | 6.80 | 7.70 | +2.98 | +72.15% | 9 | 4 | 49.27% |
| DHI230609C00106000 | 2023-05-31 2:44PM EDT | 106.00 | 2.60 | 6.10 | 6.40 | 0.00 | - | 34 | 69 | 36.38% |
| DHI230609C00107000 | 2023-06-02 3:37PM EDT | 107.00 | 5.22 | 5.20 | 5.40 | +2.84 | +119.33% | 8 | 74 | 32.03% |
| DHI230609C00108000 | 2023-06-02 3:37PM EDT | 108.00 | 4.30 | 4.30 | 4.50 | +2.40 | +126.32% | 25 | 117 | 30.08% |
| DHI230609C00109000 | 2023-06-02 2:01PM EDT | 109.00 | 3.40 | 3.40 | 3.70 | +2.20 | +183.33% | 2 | 106 | 29.49% |
| DHI230609C00110000 | 2023-06-02 3:50PM EDT | 110.00 | 2.69 | 2.65 | 2.80 | +1.69 | +169.00% | 29 | 51 | 25.93% |
| DHI230609C00111000 | 2023-06-02 2:57PM EDT | 111.00 | 1.85 | 2.00 | 2.10 | +1.20 | +184.62% | 185 | 132 | 24.95% |
| DHI230609C00112000 | 2023-06-02 3:51PM EDT | 112.00 | 1.38 | 1.35 | 1.50 | +0.97 | +236.59% | 138 | 305 | 24.07% |
| DHI230609C00113000 | 2023-06-02 3:07PM EDT | 113.00 | 0.91 | 0.90 | 1.00 | +0.71 | +355.00% | 23 | 120 | 23.12% |
| DHI230609C00114000 | 2023-06-02 3:49PM EDT | 114.00 | 0.56 | 0.50 | 0.65 | +0.27 | +93.10% | 5 | 25 | 22.85% |
| DHI230609C00115000 | 2023-06-02 3:55PM EDT | 115.00 | 0.33 | 0.30 | 0.40 | +0.23 | +230.00% | 108 | 94 | 22.63% |
| DHI230609C00116000 | 2023-06-02 12:24PM EDT | 116.00 | 0.12 | 0.10 | 0.25 | +0.04 | +50.00% | 1 | 20 | 22.95% |
| DHI230609C00117000 | 2023-06-02 11:26AM EDT | 117.00 | 0.08 | 0.05 | 0.15 | -0.14 | -63.64% | 1 | 13 | 23.24% |
| DHI230609C00118000 | 2023-05-23 9:30AM EDT | 118.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 59.16% |
| DHI230609C00119000 | 2023-05-22 3:26PM EDT | 119.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 47.80% |
| DHI230609C00120000 | 2023-05-30 12:44PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 51.86% |
| DHI230609C00121000 | 2023-05-15 9:52AM EDT | 121.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 0 | 55.76% |
| DHI230609C00123000 | 2023-05-23 9:30AM EDT | 123.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 34.18% |
| DHI230609C00125000 | 2023-05-26 2:29PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 11 | 57.96% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230609P00090000 | 2023-05-18 1:58PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.25% |
| DHI230609P00093000 | 2023-06-02 10:44AM EDT | 93.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 4 | 62.50% |
| DHI230609P00095000 | 2023-05-31 9:32AM EDT | 95.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 81 | 56.25% |
| DHI230609P00096000 | 2023-05-26 10:50AM EDT | 96.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 77.54% |
| DHI230609P00097000 | 2023-05-16 11:54AM EDT | 97.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 73.44% |
| DHI230609P00098000 | 2023-05-31 2:04PM EDT | 98.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 69.34% |
| DHI230609P00099000 | 2023-06-02 11:14AM EDT | 99.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 60 | 49.22% |
| DHI230609P00100000 | 2023-06-02 3:01PM EDT | 100.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 1 | 44 | 45.90% |
| DHI230609P00101000 | 2023-05-23 11:00AM EDT | 101.00 | 0.98 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 42.58% |
| DHI230609P00102000 | 2023-06-02 2:09PM EDT | 102.00 | 0.06 | 0.00 | 0.10 | -0.21 | -77.78% | 2 | 55 | 39.26% |
| DHI230609P00103000 | 2023-06-01 2:39PM EDT | 103.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 35 | 38.97% |
| DHI230609P00104000 | 2023-06-02 12:04PM EDT | 104.00 | 0.10 | 0.05 | 0.15 | -0.77 | -88.51% | 52 | 55 | 35.45% |
| DHI230609P00105000 | 2023-06-02 3:09PM EDT | 105.00 | 0.12 | 0.05 | 0.15 | -0.51 | -80.95% | 7 | 105 | 31.84% |
| DHI230609P00106000 | 2023-06-02 3:19PM EDT | 106.00 | 0.16 | 0.10 | 0.20 | -0.74 | -82.22% | 82 | 90 | 30.27% |
| DHI230609P00107000 | 2023-06-02 3:39PM EDT | 107.00 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 50 | 163 | 28.13% |
| DHI230609P00108000 | 2023-06-02 3:37PM EDT | 108.00 | 0.30 | 0.25 | 0.35 | -1.22 | -80.26% | 52 | 111 | 26.81% |
| DHI230609P00109000 | 2023-06-02 3:25PM EDT | 109.00 | 0.45 | 0.35 | 0.50 | -1.50 | -76.92% | 35 | 95 | 25.68% |
| DHI230609P00110000 | 2023-06-02 3:42PM EDT | 110.00 | 0.65 | 0.60 | 0.70 | -1.85 | -74.00% | 236 | 53 | 24.44% |
| DHI230609P00111000 | 2023-06-02 3:36PM EDT | 111.00 | 0.95 | 0.85 | 1.00 | -2.68 | -73.83% | 29 | 46 | 23.58% |
| DHI230609P00112000 | 2023-06-02 3:36PM EDT | 112.00 | 1.33 | 1.25 | 1.40 | -4.64 | -77.72% | 79 | 27 | 22.78% |
| DHI230609P00113000 | 2023-06-02 3:20PM EDT | 113.00 | 1.95 | 1.75 | 1.90 | -1.18 | -37.70% | 58 | 11 | 21.78% |
| DHI230609P00115000 | 2023-05-23 12:51PM EDT | 115.00 | 9.46 | 3.10 | 3.40 | 0.00 | - | 1 | 3 | 23.10% |
| DHI230609P00116000 | 2023-05-23 12:51PM EDT | 116.00 | 10.38 | 3.80 | 4.70 | 0.00 | - | 1 | 0 | 34.13% |
| DHI230609P00119000 | 2023-05-19 9:30AM EDT | 119.00 | 6.90 | 6.80 | 7.40 | 0.00 | - | 1 | 0 | 39.26% |
| DHI230609P00124000 | 2023-05-22 3:14PM EDT | 124.00 | 15.50 | 11.60 | 12.40 | 0.00 | - | - | 0 | 56.45% |
© 2023 Yahoo. Tous droits réservés.