D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Options d’achatpour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221007C00053000 | 2022-09-28 12:48PM EDT | 53.00 | 18.20 | 17.20 | 17.50 | 0.00 | - | - | 1 | 127.73% |
| DHI221007C00054000 | 2022-09-30 2:29PM EDT | 54.00 | 14.00 | 16.20 | 16.50 | 0.00 | - | 2 | 4 | 120.31% |
| DHI221007C00056000 | 2022-09-29 10:35AM EDT | 56.00 | 13.30 | 14.20 | 14.50 | 0.00 | - | - | 4 | 106.25% |
| DHI221007C00057000 | 2022-09-30 3:14PM EDT | 57.00 | 10.90 | 13.20 | 13.50 | 0.00 | - | 1 | 1 | 99.22% |
| DHI221007C00066000 | 2022-09-30 10:20AM EDT | 66.00 | 3.20 | 4.50 | 4.70 | 0.00 | - | 2 | 16 | 53.32% |
| DHI221007C00067000 | 2022-10-03 9:57AM EDT | 67.00 | 2.15 | 3.60 | 3.80 | -0.75 | -25.86% | 2 | 57 | 53.37% |
| DHI221007C00068000 | 2022-10-03 11:18AM EDT | 68.00 | 2.87 | 2.90 | 3.00 | +1.47 | +105.00% | 12 | 45 | 50.78% |
| DHI221007C00069000 | 2022-10-03 10:07AM EDT | 69.00 | 1.65 | 2.15 | 2.30 | +0.10 | +6.45% | 9 | 31 | 49.27% |
| DHI221007C00070000 | 2022-10-03 1:38PM EDT | 70.00 | 1.46 | 1.55 | 1.65 | +0.68 | +87.18% | 163 | 82 | 46.58% |
| DHI221007C00071000 | 2022-10-03 1:52PM EDT | 71.00 | 1.04 | 1.05 | 1.15 | +0.54 | +108.00% | 16 | 63 | 45.41% |
| DHI221007C00072000 | 2022-10-03 11:34AM EDT | 72.00 | 0.70 | 0.65 | 0.75 | +0.40 | +133.33% | 117 | 106 | 44.04% |
| DHI221007C00072500 | 2022-10-03 1:45PM EDT | 72.50 | 0.49 | 0.50 | 0.60 | +0.24 | +96.00% | 91 | 33 | 43.75% |
| DHI221007C00073000 | 2022-10-03 1:50PM EDT | 73.00 | 0.39 | 0.35 | 0.45 | +0.19 | +95.00% | 47 | 72 | 42.58% |
| DHI221007C00074000 | 2022-10-03 12:44PM EDT | 74.00 | 0.23 | 0.20 | 0.25 | +0.09 | +64.29% | 127 | 103 | 41.31% |
| DHI221007C00075000 | 2022-10-03 12:23PM EDT | 75.00 | 0.13 | 0.10 | 0.15 | -0.08 | -38.10% | 14 | 162 | 41.90% |
| DHI221007C00076000 | 2022-09-30 3:36PM EDT | 76.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 59 | 43.75% |
| DHI221007C00077000 | 2022-09-30 2:04PM EDT | 77.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 49.22% |
| DHI221007C00078000 | 2022-09-30 3:36PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 60 | 48.05% |
| DHI221007C00079000 | 2022-09-19 9:58AM EDT | 79.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 67.19% |
| DHI221007C00080000 | 2022-09-30 9:34AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 51.56% |
| DHI221007C00081000 | 2022-09-29 1:58PM EDT | 81.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 66.02% |
| DHI221007C00082000 | 2022-09-26 1:48PM EDT | 82.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 77.73% |
| DHI221007C00084000 | 2022-08-29 12:38PM EDT | 84.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 83.59% |
| DHI221007C00085000 | 2022-09-08 12:07PM EDT | 85.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 2 | 1 | 117.38% |
| DHI221007C00086000 | 2022-09-26 12:02PM EDT | 86.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 122.66% |
| DHI221007C00090000 | 2022-09-19 1:59PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 89.06% |
| DHI221007C00095000 | 2022-09-19 1:59PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
| DHI221007C00100000 | 2022-09-19 2:00PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 121.88% |
Options de ventepour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221007P00040000 | 2022-10-03 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 553 | 919 | 193.75% |
| DHI221007P00045000 | 2022-10-03 12:17PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 30 | 31 | 50.00% |
| DHI221007P00050000 | 2022-09-21 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 121.88% |
| DHI221007P00057000 | 2022-09-29 10:07AM EDT | 57.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 87.50% |
| DHI221007P00059000 | 2022-09-21 10:37AM EDT | 59.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 75.00% |
| DHI221007P00060000 | 2022-09-30 3:36PM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 73.83% |
| DHI221007P00061000 | 2022-09-27 2:37PM EDT | 61.00 | 0.56 | 0.00 | 0.10 | 0.00 | - | 13 | 60 | 62.50% |
| DHI221007P00062000 | 2022-10-03 11:44AM EDT | 62.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 4 | 12 | 60.94% |
| DHI221007P00063000 | 2022-10-03 2:00PM EDT | 63.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 1 | 39 | 54.30% |
| DHI221007P00064000 | 2022-10-03 12:50PM EDT | 64.00 | 0.15 | 0.15 | 0.15 | -0.35 | -70.00% | 20 | 71 | 55.66% |
| DHI221007P00065000 | 2022-10-03 1:34PM EDT | 65.00 | 0.20 | 0.15 | 0.25 | -0.65 | -76.47% | 6 | 82 | 52.15% |
| DHI221007P00066000 | 2022-10-03 1:29PM EDT | 66.00 | 0.30 | 0.20 | 0.30 | -0.55 | -64.71% | 2 | 24 | 50.39% |
| DHI221007P00067000 | 2022-10-03 12:50PM EDT | 67.00 | 0.48 | 0.35 | 0.45 | -0.82 | -63.08% | 174 | 188 | 48.93% |
| DHI221007P00068000 | 2022-10-03 11:19AM EDT | 68.00 | 0.65 | 0.55 | 0.65 | -1.22 | -65.24% | 11 | 49 | 46.97% |
| DHI221007P00069000 | 2022-10-03 2:04PM EDT | 69.00 | 0.85 | 0.85 | 0.90 | -1.11 | -56.63% | 30 | 57 | 44.24% |
| DHI221007P00070000 | 2022-10-03 12:56PM EDT | 70.00 | 1.50 | 1.20 | 1.30 | -1.45 | -49.15% | 49 | 129 | 43.36% |
| DHI221007P00071000 | 2022-09-30 10:11AM EDT | 71.00 | 2.00 | 1.70 | 1.80 | -1.20 | -37.50% | 6 | 71 | 42.19% |
| DHI221007P00072000 | 2022-10-03 12:22PM EDT | 72.00 | 2.50 | 2.30 | 2.40 | -1.10 | -30.56% | 2 | 34 | 40.48% |
| DHI221007P00072500 | 2022-10-03 11:53AM EDT | 72.50 | 2.90 | 2.65 | 2.80 | 0.00 | - | 7 | 10 | 41.80% |
| DHI221007P00073000 | 2022-09-28 10:46AM EDT | 73.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 10 | 5 | 42.38% |
| DHI221007P00074000 | 2022-09-28 11:53AM EDT | 74.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | - | 2 | 41.02% |
| DHI221007P00075000 | 2022-09-30 9:41AM EDT | 75.00 | 7.00 | 4.70 | 4.90 | -0.40 | -5.41% | 1 | 13 | 41.60% |
| DHI221007P00076000 | 2022-09-27 9:37AM EDT | 76.00 | 6.81 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 47.66% |
| DHI221007P00077000 | 2022-09-02 11:29AM EDT | 77.00 | 5.90 | 8.90 | 10.10 | 0.00 | - | 4 | 4 | 159.52% |
| DHI221007P00078000 | 2022-09-26 12:54PM EDT | 78.00 | 9.00 | 7.60 | 7.80 | 0.00 | - | 15 | 6 | 47.27% |
© 2022 Yahoo. Tous droits réservés.
