La bourse est fermée

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,25+2,90 (+4,30 %)
À partir de 02:21PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI221007C000530002022-09-28 12:48PM EDT53.0018.2017.2017.500.00--1127.73%
DHI221007C000540002022-09-30 2:29PM EDT54.0014.0016.2016.500.00-24120.31%
DHI221007C000560002022-09-29 10:35AM EDT56.0013.3014.2014.500.00--4106.25%
DHI221007C000570002022-09-30 3:14PM EDT57.0010.9013.2013.500.00-1199.22%
DHI221007C000660002022-09-30 10:20AM EDT66.003.204.504.700.00-21653.32%
DHI221007C000670002022-10-03 9:57AM EDT67.002.153.603.80-0.75-25.86%25753.37%
DHI221007C000680002022-10-03 11:18AM EDT68.002.872.903.00+1.47+105.00%124550.78%
DHI221007C000690002022-10-03 10:07AM EDT69.001.652.152.30+0.10+6.45%93149.27%
DHI221007C000700002022-10-03 1:38PM EDT70.001.461.551.65+0.68+87.18%1638246.58%
DHI221007C000710002022-10-03 1:52PM EDT71.001.041.051.15+0.54+108.00%166345.41%
DHI221007C000720002022-10-03 11:34AM EDT72.000.700.650.75+0.40+133.33%11710644.04%
DHI221007C000725002022-10-03 1:45PM EDT72.500.490.500.60+0.24+96.00%913343.75%
DHI221007C000730002022-10-03 1:50PM EDT73.000.390.350.45+0.19+95.00%477242.58%
DHI221007C000740002022-10-03 12:44PM EDT74.000.230.200.25+0.09+64.29%12710341.31%
DHI221007C000750002022-10-03 12:23PM EDT75.000.130.100.15-0.08-38.10%1416241.90%
DHI221007C000760002022-09-30 3:36PM EDT76.000.080.000.100.00-45943.75%
DHI221007C000770002022-09-30 2:04PM EDT77.000.130.000.100.00-42449.22%
DHI221007C000780002022-09-30 3:36PM EDT78.000.050.000.050.00-536048.05%
DHI221007C000790002022-09-19 9:58AM EDT79.000.700.000.350.00-1967.19%
DHI221007C000800002022-09-30 9:34AM EDT80.000.050.000.050.00-24751.56%
DHI221007C000810002022-09-29 1:58PM EDT81.000.050.000.150.00-101466.02%
DHI221007C000820002022-09-26 1:48PM EDT82.000.090.000.250.00-5677.73%
DHI221007C000840002022-08-29 12:38PM EDT84.000.600.000.200.00--183.59%
DHI221007C000850002022-09-08 12:07PM EDT85.000.140.000.800.00-21117.38%
DHI221007C000860002022-09-26 12:02PM EDT86.000.050.000.800.00-12122.66%
DHI221007C000900002022-09-19 1:59PM EDT90.000.050.000.050.00--189.06%
DHI221007C000950002022-09-19 1:59PM EDT95.000.050.000.050.00--1106.25%
DHI221007C001000002022-09-19 2:00PM EDT100.000.050.000.050.00--5121.88%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DHI221007P000400002022-10-03 9:30AM EDT40.000.010.000.050.00-553919193.75%
DHI221007P000450002022-10-03 12:17PM EDT45.000.010.000.00-0.02-66.67%303150.00%
DHI221007P000500002022-09-21 1:57PM EDT50.000.050.000.050.00--27121.88%
DHI221007P000570002022-09-29 10:07AM EDT57.000.150.000.100.00--187.50%
DHI221007P000590002022-09-21 10:37AM EDT59.000.100.000.100.00-11175.00%
DHI221007P000600002022-09-30 3:36PM EDT60.000.150.000.150.00-21773.83%
DHI221007P000610002022-09-27 2:37PM EDT61.000.560.000.100.00-136062.50%
DHI221007P000620002022-10-03 11:44AM EDT62.000.050.050.10-0.20-80.00%41260.94%
DHI221007P000630002022-10-03 2:00PM EDT63.000.100.050.10-0.25-71.43%13954.30%
DHI221007P000640002022-10-03 12:50PM EDT64.000.150.150.15-0.35-70.00%207155.66%
DHI221007P000650002022-10-03 1:34PM EDT65.000.200.150.25-0.65-76.47%68252.15%
DHI221007P000660002022-10-03 1:29PM EDT66.000.300.200.30-0.55-64.71%22450.39%
DHI221007P000670002022-10-03 12:50PM EDT67.000.480.350.45-0.82-63.08%17418848.93%
DHI221007P000680002022-10-03 11:19AM EDT68.000.650.550.65-1.22-65.24%114946.97%
DHI221007P000690002022-10-03 2:04PM EDT69.000.850.850.90-1.11-56.63%305744.24%
DHI221007P000700002022-10-03 12:56PM EDT70.001.501.201.30-1.45-49.15%4912943.36%
DHI221007P000710002022-09-30 10:11AM EDT71.002.001.701.80-1.20-37.50%67142.19%
DHI221007P000720002022-10-03 12:22PM EDT72.002.502.302.40-1.10-30.56%23440.48%
DHI221007P000725002022-10-03 11:53AM EDT72.502.902.652.800.00-71041.80%
DHI221007P000730002022-09-28 10:46AM EDT73.003.103.003.200.00-10542.38%
DHI221007P000740002022-09-28 11:53AM EDT74.003.503.804.000.00--241.02%
DHI221007P000750002022-09-30 9:41AM EDT75.007.004.704.90-0.40-5.41%11341.60%
DHI221007P000760002022-09-27 9:37AM EDT76.006.815.605.900.00-1147.66%
DHI221007P000770002022-09-02 11:29AM EDT77.005.908.9010.100.00-44159.52%
DHI221007P000780002022-09-26 12:54PM EDT78.009.007.607.800.00-15647.27%