La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,52-0,29 (-0,30 %)
À la clôture : 04:00PM EST
96,04 -0,48 (-0,50 %)
Échanges après Bourse : 07:45PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230203C000650002023-01-11 3:26PM EST65.0030.5031.2031.900.00--3116.41%
DHI230203C000700002023-01-18 11:07AM EST70.0026.6026.2026.900.00--296.88%
DHI230203C000790002023-01-26 9:56AM EST79.0017.9017.2018.000.00-13173.05%
DHI230203C000800002023-01-03 11:21AM EST80.0011.9016.4016.900.00-1575.20%
DHI230203C000810002023-01-11 1:57PM EST81.0015.4415.3015.900.00-1065.23%
DHI230203C000820002023-01-05 11:38AM EST82.0010.1814.4015.300.00--281.25%
DHI230203C000830002023-01-11 12:53PM EST83.0012.9013.2014.000.00-61057.42%
DHI230203C000840002023-01-27 11:14AM EST84.0012.7012.4012.90+0.40+3.25%11258.59%
DHI230203C000850002023-01-23 12:28PM EST85.0011.2011.4011.900.00-1854.49%
DHI230203C000860002023-01-11 10:08AM EST86.009.7610.4011.000.00--553.91%
DHI230203C000870002023-01-26 10:51AM EST87.008.809.5010.100.00-1155.18%
DHI230203C000890002023-01-12 3:56PM EST89.008.107.208.100.00-2657.08%
DHI230203C000900002023-01-27 3:07PM EST90.007.156.507.10+0.95+15.32%31051.66%
DHI230203C000910002023-01-27 12:18PM EST91.006.505.706.00+0.50+8.33%53243.16%
DHI230203C000920002023-01-25 1:15PM EST92.004.604.805.100.00-52840.63%
DHI230203C000930002023-01-26 2:58PM EST93.004.384.004.400.00-611342.19%
DHI230203C000940002023-01-27 9:36AM EST94.003.503.203.50-0.10-2.78%13037.84%
DHI230203C000950002023-01-27 3:39PM EST95.003.092.552.75-0.21-6.36%163835.79%
DHI230203C000960002023-01-27 2:54PM EST96.002.201.952.15-0.10-4.35%2018535.33%
DHI230203C000970002023-01-27 3:52PM EST97.001.651.401.60-0.26-13.61%255534.23%
DHI230203C000980002023-01-27 3:05PM EST98.001.151.001.15-0.25-17.86%1315033.40%
DHI230203C000990002023-01-27 3:10PM EST99.000.950.650.80-0.07-6.86%204032.76%
DHI230203C001000002023-01-27 3:27PM EST100.000.600.450.55-0.05-7.69%504832.67%
DHI230203C001010002023-01-27 3:23PM EST101.000.370.250.40+0.03+8.82%422833.55%
DHI230203C001020002023-01-27 3:36PM EST102.000.250.150.250.00-191633.01%
DHI230203C001030002023-01-24 1:10PM EST103.000.400.100.200.00-51434.96%
DHI230203C001040002023-01-26 12:53PM EST104.000.100.050.200.00-152038.67%
DHI230203C001050002023-01-24 11:41AM EST105.000.200.000.700.00-52260.64%
DHI230203C001100002023-01-23 12:10PM EST110.000.100.000.050.00-2246.09%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI230203P000650002023-01-26 12:55PM EST65.000.010.000.050.00-2737114.06%
DHI230203P000700002023-01-05 12:47PM EST70.000.270.000.050.00-122594.53%
DHI230203P000750002023-01-24 9:39AM EST75.000.050.000.050.00-828876.17%
DHI230203P000760002023-01-24 9:38AM EST76.000.060.000.750.00-2031113.48%
DHI230203P000770002022-12-28 9:37AM EST77.000.950.000.750.00-14108.40%
DHI230203P000780002023-01-25 9:50AM EST78.000.050.000.750.00-748103.52%
DHI230203P000790002023-01-24 12:35PM EST79.000.050.000.750.00-41498.54%
DHI230203P000800002023-01-26 3:53PM EST80.000.050.000.450.00-105183.59%
DHI230203P000810002023-01-24 12:23PM EST81.000.100.000.350.00-122175.20%
DHI230203P000830002023-01-26 9:42AM EST83.000.330.000.750.00-108579.00%
DHI230203P000840002023-01-26 3:30PM EST84.000.070.000.750.00-721974.12%
DHI230203P000850002023-01-23 2:07PM EST85.000.350.000.150.00-3417056.06%
DHI230203P000860002023-01-27 12:08PM EST86.000.050.000.15-0.15-75.00%271151.95%
DHI230203P000870002023-01-25 10:37AM EST87.000.250.050.750.00-122660.64%
DHI230203P000880002023-01-25 3:02PM EST88.000.250.050.150.00-53743.46%
DHI230203P000890002023-01-27 3:17PM EST89.000.110.100.20-0.24-68.57%151141.99%
DHI230203P000900002023-01-27 2:03PM EST90.000.150.150.20-0.20-57.14%19237.50%
DHI230203P000910002023-01-27 3:51PM EST91.000.250.250.35-0.25-50.00%23238.87%
DHI230203P000920002023-01-27 3:50PM EST92.000.350.350.50-0.15-30.00%453038.38%
DHI230203P000930002023-01-27 3:35PM EST93.000.450.500.65-0.40-47.06%504936.62%
DHI230203P000940002023-01-27 3:57PM EST94.000.770.750.85-0.18-18.95%8810835.01%
DHI230203P000950002023-01-27 3:52PM EST95.001.001.001.20-0.20-16.67%357135.21%
DHI230203P000970002023-01-27 3:26PM EST97.001.701.802.05-0.30-15.00%156233.69%
DHI230203P000980002023-01-27 3:45PM EST98.002.172.402.65-0.23-9.58%8433.79%
DHI230203P000990002023-01-27 3:31PM EST99.002.743.003.30-1.46-34.76%22133.20%
DHI230203P001000002023-01-23 2:38PM EST100.006.003.804.100.00-2134.38%
DHI230203P001100002023-01-13 12:06PM EST110.0014.5013.0013.800.00--3465.92%