DHI - D.R. Horton, Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230602C00085000 | 2023-04-20 11:13AM EDT | 85.00 | 24.40 | 24.80 | 26.00 | 0.00 | - | - | 4 | 234.52% |
| DHI230602C00088000 | 2023-05-19 11:08AM EDT | 88.00 | 22.80 | 18.50 | 19.40 | 0.00 | - | 2 | 2 | 91.60% |
| DHI230602C00089000 | 2023-05-23 3:16PM EDT | 89.00 | 16.70 | 17.40 | 18.20 | 0.00 | - | 1 | 6 | 72.85% |
| DHI230602C00090000 | 2023-05-25 10:22AM EDT | 90.00 | 16.80 | 16.50 | 17.30 | 0.00 | - | 1 | 3 | 79.00% |
| DHI230602C00096000 | 2023-05-19 3:24PM EDT | 96.00 | 14.32 | 10.50 | 11.30 | 0.00 | - | 3 | 3 | 53.81% |
| DHI230602C00099000 | 2023-05-25 10:04AM EDT | 99.00 | 8.90 | 7.70 | 8.20 | 0.00 | - | 1 | 2 | 53.52% |
| DHI230602C00100000 | 2023-04-25 11:25AM EDT | 100.00 | 10.25 | 6.80 | 7.50 | 0.00 | - | 2 | 6 | 57.47% |
| DHI230602C00101000 | 2023-04-26 10:51AM EDT | 101.00 | 7.88 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 0.00% |
| DHI230602C00102000 | 2023-05-23 12:20PM EDT | 102.00 | 4.50 | 5.00 | 5.40 | 0.00 | - | 1 | 34 | 43.56% |
| DHI230602C00103000 | 2023-05-25 12:14PM EDT | 103.00 | 4.70 | 4.10 | 4.40 | 0.00 | - | 50 | 51 | 37.79% |
| DHI230602C00104000 | 2023-05-25 9:49AM EDT | 104.00 | 4.40 | 3.40 | 3.60 | 0.00 | - | 1 | 3 | 36.23% |
| DHI230602C00105000 | 2023-05-26 12:23PM EDT | 105.00 | 2.30 | 2.65 | 2.80 | -1.00 | -30.30% | 2 | 5 | 33.59% |
| DHI230602C00106000 | 2023-05-26 2:55PM EDT | 106.00 | 1.75 | 1.95 | 2.10 | -0.68 | -27.98% | 8 | 38 | 31.64% |
| DHI230602C00107000 | 2023-05-26 3:37PM EDT | 107.00 | 1.40 | 1.40 | 1.55 | -0.40 | -22.22% | 24 | 81 | 30.96% |
| DHI230602C00108000 | 2023-05-26 10:32AM EDT | 108.00 | 1.00 | 0.95 | 1.10 | -0.55 | -35.48% | 5 | 110 | 30.35% |
| DHI230602C00109000 | 2023-05-26 3:47PM EDT | 109.00 | 0.64 | 0.60 | 0.70 | -0.26 | -28.89% | 9 | 81 | 28.81% |
| DHI230602C00110000 | 2023-05-26 3:47PM EDT | 110.00 | 0.41 | 0.35 | 0.45 | -0.19 | -31.67% | 33 | 195 | 28.47% |
| DHI230602C00111000 | 2023-05-26 2:39PM EDT | 111.00 | 0.20 | 0.20 | 0.30 | -0.30 | -60.00% | 5 | 190 | 29.00% |
| DHI230602C00112000 | 2023-05-26 3:56PM EDT | 112.00 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 11 | 154 | 29.64% |
| DHI230602C00113000 | 2023-05-26 10:05AM EDT | 113.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 2 | 45 | 31.15% |
| DHI230602C00114000 | 2023-05-26 10:05AM EDT | 114.00 | 0.14 | 0.00 | 0.15 | -0.06 | -30.00% | 2 | 28 | 34.77% |
| DHI230602C00115000 | 2023-05-25 12:45PM EDT | 115.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 16 | 212 | 58.64% |
| DHI230602C00116000 | 2023-05-26 3:57PM EDT | 116.00 | 0.03 | 0.00 | 0.45 | -0.02 | -40.00% | 2 | 10 | 54.83% |
| DHI230602C00117000 | 2023-05-19 11:45AM EDT | 117.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 55.86% |
| DHI230602C00118000 | 2023-05-26 3:42PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 5 | 39.45% |
| DHI230602C00119000 | 2023-05-22 12:46PM EDT | 119.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.09% |
| DHI230602C00120000 | 2023-05-26 2:28PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 18 | 23 | 50.39% |
| DHI230602C00122000 | 2023-05-19 11:45AM EDT | 122.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.44% |
| DHI230602C00125000 | 2023-05-26 3:42PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 17 | 57.81% |
Options de ventepour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230602P00085000 | 2023-04-19 9:30AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DHI230602P00087000 | 2023-04-20 9:30AM EDT | 87.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 8 | 105.66% |
| DHI230602P00088000 | 2023-04-20 9:30AM EDT | 88.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 8 | 100.88% |
| DHI230602P00089000 | 2023-04-21 2:36PM EDT | 89.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 96.19% |
| DHI230602P00090000 | 2023-05-24 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 62.89% |
| DHI230602P00091000 | 2023-04-28 10:17AM EDT | 91.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 86.82% |
| DHI230602P00092000 | 2023-04-24 9:36AM EDT | 92.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 77.93% |
| DHI230602P00093000 | 2023-05-04 3:55PM EDT | 93.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.44% |
| DHI230602P00094000 | 2023-04-20 2:32PM EDT | 94.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.85% |
| DHI230602P00095000 | 2023-05-18 1:57PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 68.16% |
| DHI230602P00096000 | 2023-05-23 11:19AM EDT | 96.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 64.55% |
| DHI230602P00097000 | 2023-05-26 3:47PM EDT | 97.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 2 | 2 | 50.20% |
| DHI230602P00098000 | 2023-05-25 10:18AM EDT | 98.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 57 | 46.00% |
| DHI230602P00099000 | 2023-05-26 9:54AM EDT | 99.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 81 | 41.70% |
| DHI230602P00100000 | 2023-05-26 12:36PM EDT | 100.00 | 0.25 | 0.15 | 0.25 | -0.07 | -21.87% | 5 | 39 | 39.65% |
| DHI230602P00101000 | 2023-05-25 3:25PM EDT | 101.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 2 | 52 | 37.01% |
| DHI230602P00102000 | 2023-05-26 3:47PM EDT | 102.00 | 0.35 | 0.30 | 0.40 | -0.42 | -54.55% | 5 | 40 | 35.45% |
| DHI230602P00103000 | 2023-05-26 3:17PM EDT | 103.00 | 0.55 | 0.40 | 0.55 | -0.05 | -8.33% | 1 | 78 | 34.33% |
| DHI230602P00104000 | 2023-05-26 12:36PM EDT | 104.00 | 0.85 | 0.60 | 0.75 | +0.05 | +6.25% | 25 | 16 | 33.18% |
| DHI230602P00105000 | 2023-05-26 3:39PM EDT | 105.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 259 | 49 | 31.79% |
| DHI230602P00106000 | 2023-05-26 12:20PM EDT | 106.00 | 1.24 | 1.20 | 1.35 | -0.20 | -13.89% | 18 | 59 | 30.91% |
| DHI230602P00107000 | 2023-05-26 3:20PM EDT | 107.00 | 1.85 | 1.60 | 1.75 | -0.05 | -2.63% | 69 | 51 | 29.30% |
| DHI230602P00108000 | 2023-05-26 3:16PM EDT | 108.00 | 2.54 | 2.15 | 2.30 | +0.59 | +30.26% | 25 | 54 | 28.61% |
| DHI230602P00109000 | 2023-05-26 10:40AM EDT | 109.00 | 3.27 | 2.80 | 3.20 | -0.53 | -13.95% | 3 | 42 | 33.20% |
| DHI230602P00110000 | 2023-05-25 2:03PM EDT | 110.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 19 | 40 | 29.98% |
| DHI230602P00111000 | 2023-05-24 12:33PM EDT | 111.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 2 | 2 | 29.30% |
| DHI230602P00112000 | 2023-05-25 9:49AM EDT | 112.00 | 4.70 | 5.10 | 5.70 | 0.00 | - | 2 | 14 | 36.82% |
| DHI230602P00113000 | 2023-05-24 2:23PM EDT | 113.00 | 6.50 | 6.20 | 6.50 | 0.00 | - | 2 | 4 | 33.94% |
| DHI230602P00114000 | 2023-05-22 2:02PM EDT | 114.00 | 5.67 | 7.10 | 7.60 | 0.00 | - | 1 | 2 | 41.80% |
| DHI230602P00115000 | 2023-05-22 11:23AM EDT | 115.00 | 5.98 | 8.00 | 8.70 | 0.00 | - | 8 | 10 | 49.41% |
| DHI230602P00120000 | 2023-05-04 10:36AM EDT | 120.00 | 10.90 | 12.80 | 13.80 | 0.00 | - | 5 | 1 | 72.22% |
© 2023 Yahoo. Tous droits réservés.