Italia markets open in 6 hours 41 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 0,00 (0,00%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.397,59 -2.095,93 (-3,71%) CMC Crypto 200
1.279,25 -59,82 (-4,47%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00100000 | 2024-04-17 1:19PM EDT | 100.00 | 46.20 | 41.90 | 44.50 | 0.00 | - | 1 | 0 | 309.57% |
| DHI240503C00105000 | 2024-05-01 10:07AM EDT | 105.00 | 37.10 | 36.50 | 39.40 | -3.24 | -8.03% | 1 | 0 | 250.39% |
| DHI240503C00110000 | 2024-04-12 12:24PM EDT | 110.00 | 40.90 | 32.00 | 34.40 | 0.00 | - | 2 | 0 | 240.23% |
| DHI240503C00135000 | 2024-04-24 11:05AM EDT | 135.00 | 11.50 | 7.50 | 8.20 | 0.00 | - | 5 | 5 | 61.72% |
| DHI240503C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 4.80 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 55.47% |
| DHI240503C00139000 | 2024-05-01 9:53AM EDT | 139.00 | 3.90 | 2.65 | 4.40 | -0.60 | -13.33% | 10 | 10 | 54.00% |
| DHI240503C00140000 | 2024-05-01 10:45AM EDT | 140.00 | 2.90 | 2.90 | 3.60 | -1.25 | -30.12% | 32 | 234 | 51.17% |
| DHI240503C00141000 | 2024-05-01 11:00AM EDT | 141.00 | 4.90 | 2.50 | 3.40 | +1.50 | +44.12% | 35 | 216 | 50.88% |
| DHI240503C00142000 | 2024-05-01 2:48PM EDT | 142.00 | 3.58 | 2.15 | 2.30 | +1.59 | +79.90% | 114 | 18 | 48.83% |
| DHI240503C00143000 | 2024-05-01 3:02PM EDT | 143.00 | 3.96 | 1.60 | 1.80 | +2.08 | +110.64% | 24 | 99 | 48.63% |
| DHI240503C00144000 | 2024-05-01 3:16PM EDT | 144.00 | 2.90 | 1.10 | 1.35 | +1.35 | +87.10% | 47 | 44 | 47.75% |
| DHI240503C00145000 | 2024-05-01 3:35PM EDT | 145.00 | 1.24 | 0.85 | 1.00 | -0.06 | -4.62% | 38 | 357 | 47.46% |
| DHI240503C00146000 | 2024-05-01 3:18PM EDT | 146.00 | 1.80 | 0.60 | 0.70 | +1.20 | +200.00% | 21 | 111 | 46.53% |
| DHI240503C00147000 | 2024-05-01 3:29PM EDT | 147.00 | 1.00 | 0.40 | 0.55 | +0.40 | +66.67% | 42 | 49 | 48.44% |
| DHI240503C00148000 | 2024-05-01 2:41PM EDT | 148.00 | 0.47 | 0.20 | 0.40 | +0.05 | +11.90% | 15 | 87 | 49.02% |
| DHI240503C00149000 | 2024-05-01 3:26PM EDT | 149.00 | 0.65 | 0.15 | 0.25 | +0.35 | +116.67% | 17 | 220 | 47.66% |
| DHI240503C00150000 | 2024-05-01 12:29PM EDT | 150.00 | 0.08 | 0.10 | 0.20 | -0.17 | -68.00% | 8 | 234 | 49.81% |
| DHI240503C00152500 | 2024-05-01 3:16PM EDT | 152.50 | 0.17 | 0.00 | 0.10 | +0.10 | +142.86% | 24 | 95 | 53.32% |
| DHI240503C00155000 | 2024-04-30 2:52PM EDT | 155.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 4 | 194 | 63.28% |
| DHI240503C00157500 | 2024-04-30 12:52PM EDT | 157.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 90 | 111.62% |
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 160.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 247 | 67.19% |
| DHI240503C00162500 | 2024-05-01 1:41PM EDT | 162.50 | 0.05 | 0.00 | 0.85 | -0.60 | -92.31% | 1 | 10 | 120.70% |
| DHI240503C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 82.03% |
| DHI240503C00167500 | 2024-04-18 12:23PM EDT | 167.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 157.32% |
| DHI240503C00170000 | 2024-05-01 11:20AM EDT | 170.00 | 0.10 | 0.00 | 0.85 | -0.15 | -60.00% | 2 | 18 | 151.17% |
| DHI240503C00175000 | 2024-04-10 11:42AM EDT | 175.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 187.89% |
| DHI240503C00180000 | 2024-04-18 11:31AM EDT | 180.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | - | 2 | 156.64% |
| DHI240503C00185000 | 2024-05-01 11:21AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 13 | 135.94% |
| DHI240503C00195000 | 2024-04-23 11:23AM EDT | 195.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | 10 | 18 | 286.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00119000 | 2024-04-23 10:16AM EDT | 119.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 17 | 177.93% |
| DHI240503P00120000 | 2024-04-23 10:09AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 171.58% |
| DHI240503P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 64 | 92.97% |
| DHI240503P00128000 | 2024-04-25 12:54PM EDT | 128.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 22 | 120.61% |
| DHI240503P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 107.72% |
| DHI240503P00132000 | 2024-05-01 10:21AM EDT | 132.00 | 0.70 | 0.00 | 0.85 | +0.50 | +250.00% | 1 | 2 | 82.62% |
| DHI240503P00133000 | 2024-04-25 10:12AM EDT | 133.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 88.28% |
| DHI240503P00134000 | 2024-05-01 12:31PM EDT | 134.00 | 0.15 | 0.10 | 0.20 | -0.56 | -78.87% | 1 | 12 | 54.10% |
| DHI240503P00135000 | 2024-05-01 10:00AM EDT | 135.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 157 | 52.34% |
| DHI240503P00136000 | 2024-04-30 11:09AM EDT | 136.00 | 0.23 | 0.20 | 0.30 | +0.03 | +15.00% | 8 | 35 | 52.25% |
| DHI240503P00137000 | 2024-05-01 2:16PM EDT | 137.00 | 0.10 | 0.25 | 0.40 | -0.10 | -50.00% | 12 | 52 | 50.68% |
| DHI240503P00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 10 | 86 | 49.76% |
| DHI240503P00139000 | 2024-05-01 1:47PM EDT | 139.00 | 0.84 | 0.60 | 0.75 | +0.31 | +58.49% | 1 | 19 | 48.93% |
| DHI240503P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.55 | 0.80 | 1.00 | -0.55 | -50.00% | 1,830 | 332 | 47.95% |
| DHI240503P00141000 | 2024-05-01 3:26PM EDT | 141.00 | 0.45 | 1.15 | 1.30 | -0.65 | -59.09% | 80 | 1,018 | 46.63% |
| DHI240503P00142000 | 2024-05-01 3:00PM EDT | 142.00 | 0.78 | 0.65 | 1.80 | -1.09 | -58.29% | 40 | 38 | 48.34% |
| DHI240503P00143000 | 2024-05-01 3:19PM EDT | 143.00 | 0.75 | 2.05 | 2.30 | -1.56 | -67.53% | 27 | 93 | 48.15% |
| DHI240503P00144000 | 2024-05-01 3:24PM EDT | 144.00 | 1.17 | 2.60 | 2.80 | -1.68 | -58.95% | 59 | 18 | 46.00% |
| DHI240503P00145000 | 2024-05-01 3:56PM EDT | 145.00 | 3.40 | 3.20 | 3.50 | +0.45 | +15.25% | 24 | 71 | 46.92% |
| DHI240503P00146000 | 2024-05-01 3:31PM EDT | 146.00 | 2.35 | 3.90 | 4.80 | -2.15 | -47.78% | 21 | 57 | 50.39% |
| DHI240503P00147000 | 2024-04-30 3:53PM EDT | 147.00 | 4.60 | 4.80 | 5.10 | -0.40 | -8.00% | 1 | 23 | 49.51% |
| DHI240503P00148000 | 2024-04-26 1:01PM EDT | 148.00 | 3.70 | 4.90 | 7.10 | 0.00 | - | 24 | 25 | 52.15% |
| DHI240503P00149000 | 2024-05-01 3:00PM EDT | 149.00 | 4.31 | 5.00 | 6.90 | -0.44 | -9.26% | 3 | 37 | 53.81% |
| DHI240503P00150000 | 2024-05-01 12:32PM EDT | 150.00 | 8.09 | 7.30 | 7.80 | +1.49 | +22.58% | 3 | 51 | 54.30% |
| DHI240503P00152500 | 2024-04-26 1:08PM EDT | 152.50 | 7.20 | 9.70 | 11.20 | 0.00 | - | 1 | 31 | 74.71% |
| DHI240503P00155000 | 2024-05-01 10:31AM EDT | 155.00 | 12.90 | 11.20 | 14.50 | +1.50 | +13.16% | 1 | 65 | 81.45% |
| DHI240503P00160000 | 2024-04-30 3:57PM EDT | 160.00 | 18.00 | 16.00 | 19.70 | 0.00 | - | 1 | 11 | 103.61% |
| DHI240503P00165000 | 2024-04-04 2:49PM EDT | 165.00 | 20.95 | 21.40 | 23.10 | +10.25 | +95.79% | 22 | 7 | 141.11% |
| DHI240503P00170000 | 2024-04-26 10:09AM EDT | 170.00 | 23.70 | 25.50 | 28.20 | +1.09 | +4.82% | 11 | 5 | 168.16% |
| DHI240503P00175000 | 2024-04-01 2:39PM EDT | 175.00 | 14.40 | 28.60 | 31.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.