Italia markets close in 5 hours
FTSE MIB
34.350,42 -309,13 (-0,89%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,49 +0,66 (+0,83%) Bitcoin EUR
62.647,72 -611,74 (-0,97%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621C00055000 | 2023-07-27 12:17PM EDT | 55.00 | 76.10 | 61.70 | 63.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240621C00060000 | 2024-03-21 9:44AM EDT | 60.00 | 102.77 | 80.00 | 84.80 | 0.00 | - | 10 | 55 | 239.16% |
| DHI240621C00070000 | 2024-03-13 9:59AM EDT | 70.00 | 85.71 | 79.20 | 80.50 | 0.00 | - | 7 | 4 | 299.68% |
| DHI240621C00080000 | 2024-03-14 1:12PM EDT | 80.00 | 70.52 | 70.10 | 73.60 | 0.00 | - | 7 | 19 | 283.15% |
| DHI240621C00085000 | 2024-03-19 10:12AM EDT | 85.00 | 69.70 | 59.90 | 62.00 | 0.00 | - | 4 | 16 | 177.15% |
| DHI240621C00090000 | 2024-01-23 4:23PM EDT | 90.00 | 55.03 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 188.87% |
| DHI240621C00095000 | 2024-04-30 3:43PM EDT | 95.00 | 48.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240621C00100000 | 2024-02-15 2:11PM EDT | 100.00 | 47.59 | 51.00 | 55.50 | 0.00 | - | 5 | 43 | 218.36% |
| DHI240621C00105000 | 2024-05-16 9:30AM EDT | 105.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240621C00110000 | 2024-05-03 9:53AM EDT | 110.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240621C00115000 | 2024-05-17 10:01AM EDT | 115.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240621C00120000 | 2024-05-22 9:59AM EDT | 120.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHI240621C00125000 | 2024-05-09 10:01AM EDT | 125.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240621C00130000 | 2024-05-24 2:04PM EDT | 130.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240621C00135000 | 2024-05-22 3:55PM EDT | 135.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240621C00140000 | 2024-05-22 11:25AM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240621C00141000 | 2024-05-22 12:47PM EDT | 141.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240621C00142000 | 2024-05-28 12:11PM EDT | 142.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240621C00143000 | 2024-05-28 2:36PM EDT | 143.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| DHI240621C00144000 | 2024-05-28 12:07PM EDT | 144.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| DHI240621C00145000 | 2024-05-28 3:42PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| DHI240621C00146000 | 2024-05-23 10:53AM EDT | 146.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DHI240621C00147000 | 2024-05-23 1:27PM EDT | 147.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DHI240621C00148000 | 2024-05-28 2:44PM EDT | 148.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DHI240621C00149000 | 2024-05-28 12:57PM EDT | 149.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI240621C00150000 | 2024-05-28 3:29PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| DHI240621C00152500 | 2024-05-28 12:41PM EDT | 152.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240621C00155000 | 2024-05-28 1:06PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| DHI240621C00157500 | 2024-05-28 3:37PM EDT | 157.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240621C00160000 | 2024-05-28 2:57PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| DHI240621C00162500 | 2024-05-28 1:57PM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240621C00165000 | 2024-05-28 1:45PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DHI240621C00167500 | 2024-05-21 3:51PM EDT | 167.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DHI240621C00170000 | 2024-05-28 3:38PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240621C00175000 | 2024-05-24 11:37AM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240621C00180000 | 2024-05-22 2:45PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI240621C00185000 | 2024-05-17 2:33PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240621C00190000 | 2024-05-28 10:40AM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI240621C00195000 | 2024-05-14 11:46AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI240621C00200000 | 2024-05-09 11:11AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240621C00210000 | 2024-04-01 3:39PM EDT | 210.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 96.09% |
| DHI240621C00230000 | 2024-03-07 1:44PM EDT | 230.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 20 | 103.71% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00055000 | 2024-01-12 3:02PM EDT | 55.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 1 | 444 | 191.99% |
| DHI240621P00060000 | 2024-02-16 11:34AM EDT | 60.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 153.71% |
| DHI240621P00065000 | 2024-03-25 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 137.50% |
| DHI240621P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| DHI240621P00075000 | 2024-05-13 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| DHI240621P00080000 | 2024-05-07 9:47AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI240621P00085000 | 2024-01-09 2:37PM EDT | 85.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 6 | 49 | 103.32% |
| DHI240621P00090000 | 2024-05-17 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DHI240621P00095000 | 2024-05-28 1:44PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240621P00100000 | 2024-05-23 3:57PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DHI240621P00105000 | 2024-05-24 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DHI240621P00110000 | 2024-05-21 1:36PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240621P00115000 | 2024-05-15 1:43PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240621P00120000 | 2024-05-24 10:20AM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DHI240621P00125000 | 2024-05-28 1:10PM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DHI240621P00130000 | 2024-05-28 3:13PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DHI240621P00133000 | 2024-05-28 2:17PM EDT | 133.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DHI240621P00134000 | 2024-05-28 3:53PM EDT | 134.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DHI240621P00135000 | 2024-05-28 3:25PM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| DHI240621P00136000 | 2024-05-28 12:43PM EDT | 136.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DHI240621P00137000 | 2024-05-24 11:34AM EDT | 137.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DHI240621P00138000 | 2024-05-24 9:37AM EDT | 138.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DHI240621P00139000 | 2024-05-28 1:51PM EDT | 139.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DHI240621P00140000 | 2024-05-28 3:13PM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 1.56% |
| DHI240621P00141000 | 2024-05-24 11:40AM EDT | 141.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHI240621P00142000 | 2024-05-28 11:40AM EDT | 142.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| DHI240621P00143000 | 2024-05-28 1:26PM EDT | 143.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240621P00144000 | 2024-05-24 11:35AM EDT | 144.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240621P00145000 | 2024-05-28 11:20AM EDT | 145.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DHI240621P00146000 | 2024-05-22 2:17PM EDT | 146.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240621P00147000 | 2024-05-28 9:35AM EDT | 147.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240621P00148000 | 2024-05-28 11:07AM EDT | 148.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240621P00149000 | 2024-05-22 9:48AM EDT | 149.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240621P00150000 | 2024-05-28 2:18PM EDT | 150.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHI240621P00155000 | 2024-05-28 3:50PM EDT | 155.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240621P00160000 | 2024-05-24 11:09AM EDT | 160.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240621P00165000 | 2024-05-15 11:26AM EDT | 165.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240621P00170000 | 2024-05-22 2:40PM EDT | 170.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240621P00175000 | 2024-05-23 1:31PM EDT | 175.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHI240621P00180000 | 2023-12-20 2:05PM EDT | 180.00 | 29.80 | 26.20 | 27.10 | 0.00 | - | - | 1 | 0.00% |
| DHI240621P00185000 | 2024-01-25 4:28PM EDT | 185.00 | 44.16 | 37.30 | 40.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.