La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
130,86+3,19 (+2,50 %)
À la clôture : 04:00PM EST
131,50 +0,64 (+0,49 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI231208C000700002023-11-02 8:39AM EST70.0044.4060.4061.500.00--0210.94%
DHI231208C000750002023-11-02 8:43AM EST75.0039.6055.5056.300.00--0171.88%
DHI231208C001000002023-11-14 10:41AM EST100.0030.3030.5031.600.00--1111.52%
DHI231208C001010002023-11-03 1:11PM EST101.0019.4329.5030.500.00-11102.73%
DHI231208C001040002023-11-01 9:25AM EST104.006.100.000.000.00-110.00%
DHI231208C001050002023-10-26 10:47AM EST105.004.4022.5023.200.00--00.00%
DHI231208C001060002023-11-06 12:24PM EST106.0013.2324.3025.700.00-1286.13%
DHI231208C001070002023-11-29 10:59AM EST107.0020.8023.2024.500.00-12112.89%
DHI231208C001080002023-11-06 2:50PM EST108.0011.8722.4023.500.00-1174.02%
DHI231208C001100002023-11-06 2:50PM EST110.0010.3520.6021.900.00-2289.45%
DHI231208C001110002023-11-02 9:49AM EST111.007.9319.4020.800.00-1077.34%
DHI231208C001120002023-11-06 2:50PM EST112.008.9018.6020.100.00-1186.57%
DHI231208C001150002023-11-28 1:00PM EST115.0011.6215.5016.400.00-1952.73%
DHI231208C001160002023-11-03 9:09AM EST116.007.3214.5015.500.00-101053.91%
DHI231208C001170002023-11-06 11:43AM EST117.005.0513.6014.600.00--156.64%
DHI231208C001180002023-11-07 11:30AM EST118.005.9312.4013.500.00--568.46%
DHI231208C001190002023-11-03 8:45AM EST119.005.5311.6012.700.00-1152.05%
DHI231208C001200002023-11-21 9:41AM EST120.0010.0710.5011.50+1.29+14.69%1560.35%
DHI231208C001210002023-12-01 10:45AM EST121.008.959.7011.10+2.88+47.45%21453.37%
DHI231208C001220002023-12-01 3:35PM EST122.009.338.709.70+4.11+78.74%426257.23%
DHI231208C001230002023-11-30 9:33AM EST123.003.808.008.300.00-44342.48%
DHI231208C001240002023-12-01 1:49PM EST124.006.847.007.40+3.74+120.65%51041.21%
DHI231208C001250002023-12-01 1:49PM EST125.006.206.106.40+3.10+100.00%242637.01%
DHI231208C001260002023-12-01 2:14PM EST126.005.555.105.50+3.00+117.65%21234.96%
DHI231208C001270002023-12-01 1:24PM EST127.004.684.404.70+2.68+134.00%442534.38%
DHI231208C001280002023-12-01 3:46PM EST128.004.003.603.90+2.50+166.67%533932.91%
DHI231208C001290002023-12-01 3:26PM EST129.003.102.953.10+1.70+121.43%1331530.64%
DHI231208C001300002023-12-01 2:50PM EST130.002.402.302.45+1.55+182.35%113629.83%
DHI231208C001310002023-12-01 3:42PM EST131.001.851.751.90+1.25+208.33%172029.40%
DHI231208C001320002023-12-01 3:22PM EST132.001.451.301.45+0.95+190.00%572429.27%
DHI231208C001330002023-12-01 3:24PM EST133.001.050.951.10+0.65+162.50%51629.49%
DHI231208C001340002023-12-01 3:42PM EST134.000.700.650.80-0.65-48.15%17929.35%
DHI231208C001350002023-12-01 3:44PM EST135.000.540.450.55+0.32+145.45%42228.88%
DHI231208C001360002023-12-01 2:59PM EST136.000.300.300.40+0.20+200.00%51429.35%
DHI231208C001400002023-11-16 10:20AM EST140.000.250.000.100.00--231.06%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI231208P000870002023-11-06 12:34PM EST87.000.100.000.750.00-11179.69%
DHI231208P000880002023-11-06 12:37PM EST88.000.100.000.750.00-1824175.39%
DHI231208P000900002023-11-03 8:58AM EST90.000.400.000.750.00-55166.99%
DHI231208P000940002023-11-03 1:01PM EST94.000.270.000.750.00-54150.39%
DHI231208P000960002023-11-01 11:08AM EST96.001.360.000.750.00-10142.38%
DHI231208P000980002023-11-01 8:30AM EST98.002.600.000.000.00-4550.00%
DHI231208P000990002023-11-03 1:01PM EST99.000.530.000.750.00-54130.47%
DHI231208P001000002023-11-07 10:12AM EST100.000.250.000.250.00-55104.30%
DHI231208P001010002023-11-27 12:42PM EST101.000.020.000.750.00-34122.66%
DHI231208P001020002023-11-01 9:34AM EST102.003.200.001.000.00-11126.27%
DHI231208P001030002023-11-27 10:23AM EST103.000.050.002.150.00-12147.66%
DHI231208P001040002023-11-10 10:30AM EST104.000.250.000.750.00-11111.13%
DHI231208P001050002023-11-27 11:48AM EST105.000.050.000.750.00-46107.42%
DHI231208P001060002023-11-28 9:53AM EST106.000.050.000.050.00-51267.58%
DHI231208P001070002023-11-28 10:03AM EST107.000.050.000.750.00-1199.80%
DHI231208P001080002023-11-10 9:45AM EST108.000.430.000.750.00-1196.09%
DHI231208P001100002023-11-28 9:30AM EST110.000.310.000.750.00-263888.67%
DHI231208P001120002023-11-09 2:38PM EST112.001.090.000.750.00--281.25%
DHI231208P001130002023-11-10 1:26PM EST113.000.790.000.750.00--177.64%
DHI231208P001140002023-11-20 2:23PM EST114.000.200.000.750.00-1573.93%
DHI231208P001150002023-11-27 1:52PM EST115.000.100.000.450.00-1962.70%
DHI231208P001160002023-11-29 3:09PM EST116.000.080.000.750.00-11766.60%
DHI231208P001170002023-11-22 3:22PM EST117.000.250.000.750.00-2362.89%
DHI231208P001180002023-11-29 10:42AM EST118.000.130.000.750.00-63859.18%
DHI231208P001190002023-11-27 11:41AM EST119.000.260.000.550.00-3851.37%
DHI231208P001200002023-11-28 3:24PM EST120.000.100.050.15-0.30-75.00%36041.80%
DHI231208P001210002023-12-01 1:49PM EST121.000.150.050.15-0.37-71.15%22538.57%
DHI231208P001220002023-12-01 1:18PM EST122.000.120.050.15-0.33-73.33%137535.35%
DHI231208P001230002023-12-01 3:11PM EST123.000.130.100.15-0.32-71.11%184732.03%
DHI231208P001240002023-12-01 3:22PM EST124.000.200.150.25-0.75-78.95%22032.67%
DHI231208P001250002023-12-01 2:52PM EST125.000.270.200.30-0.72-72.73%44830.57%
DHI231208P001260002023-12-01 3:07PM EST126.000.400.300.40-1.10-73.33%304329.40%
DHI231208P001270002023-12-01 11:43AM EST127.000.670.450.65-1.03-60.59%101230.62%
DHI231208P001280002023-12-01 3:22PM EST128.000.740.700.80-1.46-66.36%311428.66%
DHI231208P001290002023-12-01 3:57PM EST129.000.980.951.10-1.72-63.70%303528.37%
DHI231208P001300002023-12-01 3:00PM EST130.001.341.301.45-2.46-64.74%411027.71%
DHI231208P001310002023-12-01 3:59PM EST131.001.801.751.90-1.90-51.35%19727.32%
DHI231208P001320002023-12-01 3:51PM EST132.002.252.302.45-2.25-50.00%1227.12%
DHI231208P001330002023-11-14 10:25AM EST133.003.002.953.10-1.80-37.50%1227.20%
DHI231208P001350002023-11-14 11:18AM EST135.006.504.404.800.00--131.15%