DHI - D.R. Horton, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230602C000850002023-04-20 11:13AM EDT85.0024.4024.8026.000.00--4234.52%
DHI230602C000880002023-05-19 11:08AM EDT88.0022.8018.5019.400.00-2291.60%
DHI230602C000890002023-05-23 3:16PM EDT89.0016.7017.4018.200.00-1672.85%
DHI230602C000900002023-05-25 10:22AM EDT90.0016.8016.5017.300.00-1379.00%
DHI230602C000960002023-05-19 3:24PM EDT96.0014.3210.5011.300.00-3353.81%
DHI230602C000990002023-05-25 10:04AM EDT99.008.907.708.200.00-1253.52%
DHI230602C001000002023-04-25 11:25AM EDT100.0010.256.807.500.00-2657.47%
DHI230602C001010002023-04-26 10:51AM EDT101.007.885.405.700.00-110.00%
DHI230602C001020002023-05-23 12:20PM EDT102.004.505.005.400.00-13443.56%
DHI230602C001030002023-05-25 12:14PM EDT103.004.704.104.400.00-505137.79%
DHI230602C001040002023-05-25 9:49AM EDT104.004.403.403.600.00-1336.23%
DHI230602C001050002023-05-26 12:23PM EDT105.002.302.652.80-1.00-30.30%2533.59%
DHI230602C001060002023-05-26 2:55PM EDT106.001.751.952.10-0.68-27.98%83831.64%
DHI230602C001070002023-05-26 3:37PM EDT107.001.401.401.55-0.40-22.22%248130.96%
DHI230602C001080002023-05-26 10:32AM EDT108.001.000.951.10-0.55-35.48%511030.35%
DHI230602C001090002023-05-26 3:47PM EDT109.000.640.600.70-0.26-28.89%98128.81%
DHI230602C001100002023-05-26 3:47PM EDT110.000.410.350.45-0.19-31.67%3319528.47%
DHI230602C001110002023-05-26 2:39PM EDT111.000.200.200.30-0.30-60.00%519029.00%
DHI230602C001120002023-05-26 3:56PM EDT112.000.140.100.20-0.11-44.00%1115429.64%
DHI230602C001130002023-05-26 10:05AM EDT113.000.120.050.15-0.04-25.00%24531.15%
DHI230602C001140002023-05-26 10:05AM EDT114.000.140.000.15-0.06-30.00%22834.77%
DHI230602C001150002023-05-25 12:45PM EDT115.000.060.000.700.00-1621258.64%
DHI230602C001160002023-05-26 3:57PM EDT116.000.030.000.45-0.02-40.00%21054.83%
DHI230602C001170002023-05-19 11:45AM EDT117.000.250.000.750.00-2255.86%
DHI230602C001180002023-05-26 3:42PM EDT118.000.050.000.05+0.04+400.00%1539.45%
DHI230602C001190002023-05-22 12:46PM EDT119.000.080.000.750.00-1163.09%
DHI230602C001200002023-05-26 2:28PM EDT120.000.050.000.10-0.10-66.67%182350.39%
DHI230602C001220002023-05-19 11:45AM EDT122.000.060.000.750.00-1173.44%
DHI230602C001250002023-05-26 3:42PM EDT125.000.050.000.10-0.05-50.00%11757.81%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230602P000850002023-04-19 9:30AM EDT85.000.600.000.000.00--250.00%
DHI230602P000870002023-04-20 9:30AM EDT87.000.280.000.750.00--8105.66%
DHI230602P000880002023-04-20 9:30AM EDT88.000.380.000.750.00--8100.88%
DHI230602P000890002023-04-21 2:36PM EDT89.000.370.000.750.00-151596.19%
DHI230602P000900002023-05-24 9:30AM EDT90.000.050.000.100.00-11062.89%
DHI230602P000910002023-04-28 10:17AM EDT91.000.290.000.750.00-7786.82%
DHI230602P000920002023-04-24 9:36AM EDT92.000.570.000.600.00-1377.93%
DHI230602P000930002023-05-04 3:55PM EDT93.000.490.000.750.00--177.44%
DHI230602P000940002023-04-20 2:32PM EDT94.000.600.000.750.00--172.85%
DHI230602P000950002023-05-18 1:57PM EDT95.000.050.000.750.00-81568.16%
DHI230602P000960002023-05-23 11:19AM EDT96.000.150.050.750.00-1464.55%
DHI230602P000970002023-05-26 3:47PM EDT97.000.120.050.20-0.08-40.00%2250.20%
DHI230602P000980002023-05-25 10:18AM EDT98.000.200.100.200.00-155746.00%
DHI230602P000990002023-05-26 9:54AM EDT99.000.250.100.200.00-18141.70%
DHI230602P001000002023-05-26 12:36PM EDT100.000.250.150.25-0.07-21.87%53939.65%
DHI230602P001010002023-05-25 3:25PM EDT101.000.300.200.30-0.05-14.29%25237.01%
DHI230602P001020002023-05-26 3:47PM EDT102.000.350.300.40-0.42-54.55%54035.45%
DHI230602P001030002023-05-26 3:17PM EDT103.000.550.400.55-0.05-8.33%17834.33%
DHI230602P001040002023-05-26 12:36PM EDT104.000.850.600.75+0.05+6.25%251633.18%
DHI230602P001050002023-05-26 3:39PM EDT105.001.050.851.000.00-2594931.79%
DHI230602P001060002023-05-26 12:20PM EDT106.001.241.201.35-0.20-13.89%185930.91%
DHI230602P001070002023-05-26 3:20PM EDT107.001.851.601.75-0.05-2.63%695129.30%
DHI230602P001080002023-05-26 3:16PM EDT108.002.542.152.30+0.59+30.26%255428.61%
DHI230602P001090002023-05-26 10:40AM EDT109.003.272.803.20-0.53-13.95%34233.20%
DHI230602P001100002023-05-25 2:03PM EDT110.003.303.503.800.00-194029.98%
DHI230602P001110002023-05-24 12:33PM EDT111.004.504.204.600.00-2229.30%
DHI230602P001120002023-05-25 9:49AM EDT112.004.705.105.700.00-21436.82%
DHI230602P001130002023-05-24 2:23PM EDT113.006.506.206.500.00-2433.94%
DHI230602P001140002023-05-22 2:02PM EDT114.005.677.107.600.00-1241.80%
DHI230602P001150002023-05-22 11:23AM EDT115.005.988.008.700.00-81049.41%
DHI230602P001200002023-05-04 10:36AM EDT120.0010.9012.8013.800.00-5172.22%