La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
151,71+1,02 (+0,68 %)
À la clôture : 04:00PM EDT
151,20 -0,51 (-0,34 %)
Échanges après Bourse : 07:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240419C001000002024-03-28 3:06PM EDT100.0064.9050.5052.300.00-11193.95%
DHI240419C001050002024-04-12 2:30PM EDT105.0045.9545.6048.200.00-10142.77%
DHI240419C001100002024-02-15 3:31PM EDT110.0036.8340.2044.500.00-11158.79%
DHI240419C001200002024-03-28 10:18AM EDT120.0044.0129.8033.300.00-11155.81%
DHI240419C001300002024-03-21 10:43AM EDT130.0032.7621.4023.000.00-71483.06%
DHI240419C001350002024-04-11 2:04PM EDT135.0017.4016.7017.800.00-2268.56%
DHI240419C001400002024-04-12 10:39AM EDT140.0011.0512.4012.90+0.05+0.45%611261.87%
DHI240419C001450002024-04-12 10:39AM EDT145.007.308.408.80-0.20-2.67%628958.89%
DHI240419C001470002024-04-12 11:46AM EDT147.006.307.007.300.00-1157.62%
DHI240419C001480002024-04-12 12:20PM EDT148.005.606.406.70-0.77-12.09%25758.08%
DHI240419C001490002024-04-11 12:19PM EDT149.005.605.706.000.00-811856.74%
DHI240419C001500002024-04-12 2:26PM EDT150.004.555.105.50-0.48-9.54%16544556.93%
DHI240419C001525002024-04-12 3:58PM EDT152.503.903.904.20+0.17+4.56%498857.01%
DHI240419C001550002024-04-12 3:59PM EDT155.002.862.853.10-0.04-1.38%1682456.45%
DHI240419C001575002024-04-12 3:50PM EDT157.502.002.002.25-0.02-0.99%3917156.06%
DHI240419C001600002024-04-12 3:41PM EDT160.001.381.351.60-0.01-0.72%5085555.76%
DHI240419C001625002024-04-12 2:25PM EDT162.500.830.851.50-0.12-12.63%1178359.01%
DHI240419C001650002024-04-12 3:59PM EDT165.000.640.550.75-0.06-8.57%1385055.32%
DHI240419C001675002024-04-12 10:55AM EDT167.500.400.351.200.00-11,29265.28%
DHI240419C001700002024-04-12 10:42AM EDT170.000.280.250.40-0.02-6.67%333557.96%
DHI240419C001725002024-04-12 1:06PM EDT172.500.200.100.35-0.04-16.67%2212958.98%
DHI240419C001750002024-04-11 11:56AM EDT175.000.110.000.600.00-423667.97%
DHI240419C001775002024-04-12 12:13PM EDT177.500.070.050.35-0.03-30.00%555167.77%
DHI240419C001800002024-04-11 3:38PM EDT180.000.050.000.350.00-213970.90%
DHI240419C001825002024-03-27 12:45PM EDT182.500.600.000.200.00-1169.14%
DHI240419C001850002024-04-04 1:21PM EDT185.000.200.000.200.00-21,05473.44%
DHI240419C001900002024-04-01 10:15AM EDT190.000.290.001.300.00-116113.53%
DHI240419C001950002024-03-21 1:39PM EDT195.000.210.001.250.00--10122.36%
DHI240419C002000002024-04-10 10:00AM EDT200.000.150.000.05+0.15--382.03%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI240419P000850002024-03-15 11:45AM EDT85.000.080.001.000.00--2249.61%
DHI240419P001000002024-03-04 2:15PM EDT100.000.130.000.250.00-25149.61%
DHI240419P001050002024-03-25 10:37AM EDT105.000.050.000.050.00-55110.16%
DHI240419P001100002024-04-11 1:11PM EDT110.000.050.000.300.00-1031122.27%
DHI240419P001150002024-04-10 9:30AM EDT115.000.050.000.050.00-239285.16%
DHI240419P001200002024-04-12 11:12AM EDT120.000.050.000.100.00-919579.30%
DHI240419P001250002024-04-12 11:10AM EDT125.000.130.050.70-0.02-13.33%17193.75%
DHI240419P001290002024-04-11 3:24PM EDT129.000.200.050.35+0.20--1471.68%
DHI240419P001300002024-04-12 3:50PM EDT130.000.250.150.25+0.05+25.00%1728768.75%
DHI240419P001310002024-04-12 11:00AM EDT131.000.340.100.350.00-4167.48%
DHI240419P001320002024-04-11 2:55PM EDT132.000.280.200.35+0.28--667.29%
DHI240419P001340002024-04-11 12:33PM EDT134.000.390.300.40+0.39--664.75%
DHI240419P001350002024-04-12 10:43AM EDT135.000.650.350.45+0.20+44.44%614463.62%
DHI240419P001360002024-04-12 2:52PM EDT136.000.570.400.500.00-21162.31%
DHI240419P001380002024-04-10 3:38PM EDT138.000.750.550.70-0.45-37.50%11261.13%
DHI240419P001390002024-04-12 11:48AM EDT139.000.930.650.800.00-15060.35%
DHI240419P001400002024-04-12 11:54AM EDT140.001.050.800.95+0.10+10.53%34033260.40%
DHI240419P001410002024-04-11 3:13PM EDT141.001.040.251.100.00-82552.10%
DHI240419P001420002024-04-12 1:21PM EDT142.001.401.101.25+0.12+9.38%37159.13%
DHI240419P001430002024-04-12 10:36AM EDT143.001.651.001.45+0.20+13.79%94756.10%
DHI240419P001440002024-04-12 10:53AM EDT144.002.401.501.65+0.60+33.33%13258.15%
DHI240419P001450002024-04-12 1:29PM EDT145.002.241.701.90+0.19+9.27%29738657.45%
DHI240419P001460002024-04-12 3:48PM EDT146.002.352.002.150.00-35357.10%
DHI240419P001470002024-04-12 1:33PM EDT147.003.002.252.45+0.40+15.38%103256.32%
DHI240419P001480002024-04-12 12:48PM EDT148.003.202.602.80+0.40+14.29%53856.15%
DHI240419P001490002024-04-12 3:09PM EDT149.003.743.003.20+0.34+10.00%1311356.20%
DHI240419P001500002024-04-12 3:53PM EDT150.003.603.403.60-0.26-6.74%6863955.76%
DHI240419P001525002024-04-12 3:57PM EDT152.504.804.504.90-0.30-5.88%37550355.20%
DHI240419P001550002024-04-12 3:04PM EDT155.007.106.006.30+0.50+7.58%149754.91%
DHI240419P001575002024-04-12 2:25PM EDT157.508.867.608.00+0.76+9.38%245354.39%
DHI240419P001600002024-04-12 2:50PM EDT160.0010.839.2010.00+1.17+12.11%31,00652.98%
DHI240419P001625002024-04-12 2:24PM EDT162.5012.8911.4013.60+0.77+6.35%1016068.51%
DHI240419P001650002024-04-11 10:51AM EDT165.0015.4013.5014.300.00-15154.30%
DHI240419P001675002024-04-01 3:47PM EDT167.508.4014.9016.600.00--8266.16%
DHI240419P001700002024-04-01 12:28PM EDT170.009.1017.1019.000.00-1270.26%
DHI240419P001725002024-04-10 2:53PM EDT172.5023.7420.6021.200.00-1151.95%
DHI240419P001750002024-04-12 2:24PM EDT175.0024.6922.1024.20+7.39+42.72%101588.28%