La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
86,05+2,03 (+2,42 %)
À la clôture : 04:00PM EST
86,19 +0,14 (+0,16 %)
Échanges après Bourse : 05:37PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI220128C000750002022-01-24 10:24AM EST75.0011.3010.1511.200.00--1161.72%
DHI220128C000800002022-01-24 10:54AM EST80.007.705.106.250.00--2105.47%
DHI220128C000840002022-01-28 12:44PM EST84.000.541.022.27-5.01-90.27%207150.39%
DHI220128C000860002022-01-28 3:21PM EST86.000.100.020.45-0.34-77.27%66123.63%
DHI220128C000870002022-01-28 1:21PM EST87.000.120.000.25-0.08-40.00%142833.79%
DHI220128C000880002022-01-27 1:34PM EST88.000.050.000.01-0.12-70.59%11621.88%
DHI220128C000890002022-01-28 9:32AM EST89.000.300.000.03+0.15+100.00%24537.50%
DHI220128C000900002022-01-28 11:47AM EST90.000.010.000.03-0.07-87.50%23047.27%
DHI220128C000910002022-01-28 1:12PM EST91.000.090.000.03-0.10-52.63%39750.78%
DHI220128C000920002022-01-28 10:43AM EST92.000.010.000.03-0.07-87.50%26159.38%
DHI220128C000930002022-01-28 10:20AM EST93.000.010.000.01-0.07-87.50%69759.38%
DHI220128C000940002022-01-27 10:18AM EST94.000.200.000.03+0.15+300.00%19375.00%
DHI220128C000950002022-01-28 1:51PM EST95.000.010.000.03-0.08-88.89%34082.81%
DHI220128C000960002022-01-28 2:41PM EST96.000.010.000.03-0.24-96.00%59490.63%
DHI220128C000970002022-01-24 1:11PM EST97.000.230.000.030.00-35696.88%
DHI220128C000980002022-01-26 1:53PM EST98.000.110.000.030.00-541104.69%
DHI220128C000990002022-01-24 1:32PM EST99.000.130.000.050.00-338119.53%
DHI220128C001000002022-01-28 12:10PM EST100.000.010.000.010.00-2223106.25%
DHI220128C001010002022-01-26 3:45PM EST101.000.410.000.060.00-126137.50%
DHI220128C001020002022-01-28 9:56AM EST102.000.040.000.03+0.03+300.00%7378132.81%
DHI220128C001030002022-01-27 1:36PM EST103.000.300.000.010.00-115125.00%
DHI220128C001040002022-01-25 12:43PM EST104.000.020.000.050.00-159154.69%
DHI220128C001050002022-01-25 12:44PM EST105.000.020.000.060.00-230165.63%
DHI220128C001060002022-01-10 11:57AM EST106.000.220.000.050.00-221168.75%
DHI220128C001070002022-01-19 9:30AM EST107.000.210.000.03+0.16+320.00%5571165.63%
DHI220128C001080002022-01-13 11:16AM EST108.000.350.000.080.00-2053192.19%
DHI220128C001090002022-01-28 3:11PM EST109.000.020.000.03-0.14-87.50%50118176.56%
DHI220128C001100002022-01-28 3:39PM EST110.000.020.000.03+0.01+100.00%2170181.25%
DHI220128C001110002022-01-06 3:13PM EST111.000.430.000.070.00-1234207.81%
DHI220128C001120002022-01-28 3:13PM EST112.000.010.000.010.00-542175.00%
DHI220128C001130002022-01-04 3:15PM EST113.000.650.000.370.00-1516282.03%
DHI220128C001140002022-01-06 2:57PM EST114.000.200.000.170.00-211255.47%
DHI220128C001150002022-01-25 2:11PM EST115.000.390.000.210.00-412270.31%
DHI220128C001160002022-01-06 10:09AM EST116.000.330.000.350.00-11300.78%
DHI220128C001170002022-01-05 12:20PM EST117.000.410.000.410.00-111316.41%
DHI220128C001190002021-12-31 11:35AM EST119.000.270.000.050.00-120120246.88%
DHI220128C001200002022-01-07 1:17PM EST120.000.140.000.060.00-524256.25%
DHI220128C001250002021-12-28 3:27PM EST125.000.400.000.750.00--2411.72%
Options de ventepour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI220128P000600002022-01-26 12:33PM EST60.000.040.000.030.00-26265.63%
DHI220128P000750002022-01-27 2:42PM EST75.000.040.000.030.00-33112.50%
DHI220128P000760002022-01-27 9:47AM EST76.000.400.000.030.00-11103.13%
DHI220128P000800002022-01-28 2:29PM EST80.000.030.000.03-0.32-91.43%834564.06%
DHI220128P000810002022-01-28 2:52PM EST81.000.030.000.03-0.46-93.88%103254.69%
DHI220128P000820002022-01-28 10:59AM EST82.000.450.000.01-0.13-22.41%59342.19%
DHI220128P000830002022-01-28 2:26PM EST83.000.310.000.11-0.56-64.37%3783453.52%
DHI220128P000840002022-01-28 2:57PM EST84.000.200.000.10-1.16-85.29%1443938.87%
DHI220128P000850002022-01-28 3:44PM EST85.000.140.000.17-1.77-92.67%1097930.27%
DHI220128P000860002022-01-28 3:01PM EST86.001.380.050.76-1.11-44.58%62143.65%
DHI220128P000870002022-01-27 3:29PM EST87.003.550.582.120.00-1699188.57%
DHI220128P000880002022-01-28 11:38AM EST88.003.801.512.81-0.24-5.94%145391.11%
DHI220128P000890002022-01-28 10:20AM EST89.007.682.684.20+4.00+108.70%14383.98%
DHI220128P000900002022-01-28 3:43PM EST90.004.653.654.20-0.55-10.58%8115378.32%
DHI220128P000910002022-01-28 3:41PM EST91.005.814.506.00-1.34-18.74%16796.29%
DHI220128P000920002022-01-28 10:51AM EST92.009.555.656.30+1.37+16.75%215264.06%
DHI220128P000930002022-01-28 3:42PM EST93.007.706.807.20+4.20+120.00%159081.25%
DHI220128P000940002022-01-28 10:17AM EST94.0011.807.709.60+4.27+56.71%471172.07%
DHI220128P000950002022-01-28 1:12PM EST95.009.708.659.45+1.25+14.79%68107112.11%
DHI220128P000960002022-01-28 1:39PM EST96.0011.949.6011.15+2.69+29.08%1084169.92%
DHI220128P000970002022-01-28 3:08PM EST97.0012.2510.6511.50+5.64+85.33%2549136.33%
DHI220128P000980002022-01-24 1:00PM EST98.0011.1111.5012.950.00-131172.07%
DHI220128P000990002022-01-27 9:36AM EST99.0014.5012.5513.400.00-110119.53%
DHI220128P001000002022-01-27 1:29PM EST100.0016.5013.7515.40+0.77+4.90%153236.52%
DHI220128P001010002022-01-28 10:01AM EST101.0019.0514.6016.35+5.60+41.64%10172235.74%
DHI220128P001020002022-01-07 10:24AM EST102.004.6515.0017.100.00-1319173.44%
DHI220128P001030002022-01-27 11:56AM EST103.0016.6516.2018.100.00-3820205.86%
DHI220128P001040002022-01-27 11:56AM EST104.0017.6317.7519.050.00-2828256.06%
DHI220128P001050002022-01-27 2:52PM EST105.0022.9018.5519.90+1.95+9.31%325237.89%
DHI220128P001060002021-12-21 9:36AM EST106.006.3916.4019.450.00-4160.00%
DHI220128P001070002022-01-05 3:02PM EST107.007.9119.9022.300.00-109227.34%
DHI220128P001080002022-01-05 2:05PM EST108.008.8321.5023.350.00-100296.48%
DHI220128P001090002022-01-25 3:46PM EST109.0019.4922.8024.100.00-10308.98%
DHI220128P001100002022-01-07 3:17PM EST110.0014.5323.8025.100.00-10317.97%
DHI220128P001110002022-01-07 3:17PM EST111.0015.5024.3026.000.00-20271.09%
DHI220128P001150002022-01-07 12:34PM EST115.0018.8628.1531.100.00-10385.55%
DHI220128P001200002022-01-06 3:22PM EST120.0018.0233.1536.100.00--0426.17%