La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 943,90 -2,80 (-0,14 %) BTC-EUR
21 169,67 -292,36 (-1,36 %)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230203C00065000 | 2023-01-11 3:26PM EST | 65.00 | 30.50 | 31.20 | 31.90 | 0.00 | - | - | 3 | 116.41% |
| DHI230203C00070000 | 2023-01-18 11:07AM EST | 70.00 | 26.60 | 26.20 | 26.90 | 0.00 | - | - | 2 | 96.88% |
| DHI230203C00079000 | 2023-01-26 9:56AM EST | 79.00 | 17.90 | 17.20 | 18.00 | 0.00 | - | 1 | 31 | 73.05% |
| DHI230203C00080000 | 2023-01-03 11:21AM EST | 80.00 | 11.90 | 16.40 | 16.90 | 0.00 | - | 1 | 5 | 75.20% |
| DHI230203C00081000 | 2023-01-11 1:57PM EST | 81.00 | 15.44 | 15.30 | 15.90 | 0.00 | - | 1 | 0 | 65.23% |
| DHI230203C00082000 | 2023-01-05 11:38AM EST | 82.00 | 10.18 | 14.40 | 15.30 | 0.00 | - | - | 2 | 81.25% |
| DHI230203C00083000 | 2023-01-11 12:53PM EST | 83.00 | 12.90 | 13.20 | 14.00 | 0.00 | - | 6 | 10 | 57.42% |
| DHI230203C00084000 | 2023-01-27 11:14AM EST | 84.00 | 12.70 | 12.40 | 12.90 | +0.40 | +3.25% | 1 | 12 | 58.59% |
| DHI230203C00085000 | 2023-01-23 12:28PM EST | 85.00 | 11.20 | 11.40 | 11.90 | 0.00 | - | 1 | 8 | 54.49% |
| DHI230203C00086000 | 2023-01-11 10:08AM EST | 86.00 | 9.76 | 10.40 | 11.00 | 0.00 | - | - | 5 | 53.91% |
| DHI230203C00087000 | 2023-01-26 10:51AM EST | 87.00 | 8.80 | 9.50 | 10.10 | 0.00 | - | 1 | 1 | 55.18% |
| DHI230203C00089000 | 2023-01-12 3:56PM EST | 89.00 | 8.10 | 7.20 | 8.10 | 0.00 | - | 2 | 6 | 57.08% |
| DHI230203C00090000 | 2023-01-27 3:07PM EST | 90.00 | 7.15 | 6.50 | 7.10 | +0.95 | +15.32% | 3 | 10 | 51.66% |
| DHI230203C00091000 | 2023-01-27 12:18PM EST | 91.00 | 6.50 | 5.70 | 6.00 | +0.50 | +8.33% | 5 | 32 | 43.16% |
| DHI230203C00092000 | 2023-01-25 1:15PM EST | 92.00 | 4.60 | 4.80 | 5.10 | 0.00 | - | 5 | 28 | 40.63% |
| DHI230203C00093000 | 2023-01-26 2:58PM EST | 93.00 | 4.38 | 4.00 | 4.40 | 0.00 | - | 6 | 113 | 42.19% |
| DHI230203C00094000 | 2023-01-27 9:36AM EST | 94.00 | 3.50 | 3.20 | 3.50 | -0.10 | -2.78% | 1 | 30 | 37.84% |
| DHI230203C00095000 | 2023-01-27 3:39PM EST | 95.00 | 3.09 | 2.55 | 2.75 | -0.21 | -6.36% | 16 | 38 | 35.79% |
| DHI230203C00096000 | 2023-01-27 2:54PM EST | 96.00 | 2.20 | 1.95 | 2.15 | -0.10 | -4.35% | 20 | 185 | 35.33% |
| DHI230203C00097000 | 2023-01-27 3:52PM EST | 97.00 | 1.65 | 1.40 | 1.60 | -0.26 | -13.61% | 25 | 55 | 34.23% |
| DHI230203C00098000 | 2023-01-27 3:05PM EST | 98.00 | 1.15 | 1.00 | 1.15 | -0.25 | -17.86% | 13 | 150 | 33.40% |
| DHI230203C00099000 | 2023-01-27 3:10PM EST | 99.00 | 0.95 | 0.65 | 0.80 | -0.07 | -6.86% | 20 | 40 | 32.76% |
| DHI230203C00100000 | 2023-01-27 3:27PM EST | 100.00 | 0.60 | 0.45 | 0.55 | -0.05 | -7.69% | 50 | 48 | 32.67% |
| DHI230203C00101000 | 2023-01-27 3:23PM EST | 101.00 | 0.37 | 0.25 | 0.40 | +0.03 | +8.82% | 42 | 28 | 33.55% |
| DHI230203C00102000 | 2023-01-27 3:36PM EST | 102.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 19 | 16 | 33.01% |
| DHI230203C00103000 | 2023-01-24 1:10PM EST | 103.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 5 | 14 | 34.96% |
| DHI230203C00104000 | 2023-01-26 12:53PM EST | 104.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 15 | 20 | 38.67% |
| DHI230203C00105000 | 2023-01-24 11:41AM EST | 105.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 5 | 22 | 60.64% |
| DHI230203C00110000 | 2023-01-23 12:10PM EST | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 46.09% |
Options de ventepour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230203P00065000 | 2023-01-26 12:55PM EST | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 37 | 114.06% |
| DHI230203P00070000 | 2023-01-05 12:47PM EST | 70.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 12 | 25 | 94.53% |
| DHI230203P00075000 | 2023-01-24 9:39AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 88 | 76.17% |
| DHI230203P00076000 | 2023-01-24 9:38AM EST | 76.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 113.48% |
| DHI230203P00077000 | 2022-12-28 9:37AM EST | 77.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 108.40% |
| DHI230203P00078000 | 2023-01-25 9:50AM EST | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 48 | 103.52% |
| DHI230203P00079000 | 2023-01-24 12:35PM EST | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 98.54% |
| DHI230203P00080000 | 2023-01-26 3:53PM EST | 80.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 51 | 83.59% |
| DHI230203P00081000 | 2023-01-24 12:23PM EST | 81.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 12 | 21 | 75.20% |
| DHI230203P00083000 | 2023-01-26 9:42AM EST | 83.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 85 | 79.00% |
| DHI230203P00084000 | 2023-01-26 3:30PM EST | 84.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 219 | 74.12% |
| DHI230203P00085000 | 2023-01-23 2:07PM EST | 85.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 34 | 170 | 56.06% |
| DHI230203P00086000 | 2023-01-27 12:08PM EST | 86.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 27 | 11 | 51.95% |
| DHI230203P00087000 | 2023-01-25 10:37AM EST | 87.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 226 | 60.64% |
| DHI230203P00088000 | 2023-01-25 3:02PM EST | 88.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 37 | 43.46% |
| DHI230203P00089000 | 2023-01-27 3:17PM EST | 89.00 | 0.11 | 0.10 | 0.20 | -0.24 | -68.57% | 15 | 11 | 41.99% |
| DHI230203P00090000 | 2023-01-27 2:03PM EST | 90.00 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 1 | 92 | 37.50% |
| DHI230203P00091000 | 2023-01-27 3:51PM EST | 91.00 | 0.25 | 0.25 | 0.35 | -0.25 | -50.00% | 2 | 32 | 38.87% |
| DHI230203P00092000 | 2023-01-27 3:50PM EST | 92.00 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 45 | 30 | 38.38% |
| DHI230203P00093000 | 2023-01-27 3:35PM EST | 93.00 | 0.45 | 0.50 | 0.65 | -0.40 | -47.06% | 50 | 49 | 36.62% |
| DHI230203P00094000 | 2023-01-27 3:57PM EST | 94.00 | 0.77 | 0.75 | 0.85 | -0.18 | -18.95% | 88 | 108 | 35.01% |
| DHI230203P00095000 | 2023-01-27 3:52PM EST | 95.00 | 1.00 | 1.00 | 1.20 | -0.20 | -16.67% | 35 | 71 | 35.21% |
| DHI230203P00097000 | 2023-01-27 3:26PM EST | 97.00 | 1.70 | 1.80 | 2.05 | -0.30 | -15.00% | 15 | 62 | 33.69% |
| DHI230203P00098000 | 2023-01-27 3:45PM EST | 98.00 | 2.17 | 2.40 | 2.65 | -0.23 | -9.58% | 8 | 4 | 33.79% |
| DHI230203P00099000 | 2023-01-27 3:31PM EST | 99.00 | 2.74 | 3.00 | 3.30 | -1.46 | -34.76% | 2 | 21 | 33.20% |
| DHI230203P00100000 | 2023-01-23 2:38PM EST | 100.00 | 6.00 | 3.80 | 4.10 | 0.00 | - | 2 | 1 | 34.38% |
| DHI230203P00110000 | 2023-01-13 12:06PM EST | 110.00 | 14.50 | 13.00 | 13.80 | 0.00 | - | - | 34 | 65.92% |
© 2023 Yahoo. Tous droits réservés.
