Italia markets closed
Dow Jones
38.848,40 +49,41 (+0,13%) Nasdaq
17.166,61 +33,48 (+0,20%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.916,07 +136,28 (+0,21%) CMC Crypto 200
1.448,39 +1,72 (+0,12%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:00PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816C00075000 | 2024-06-07 11:21AM EDT | 75.00 | 66.50 | 67.30 | 68.50 | 0.00 | - | 1 | 36 | 92.63% |
| DHI240816C00085000 | 2024-06-07 2:06PM EDT | 85.00 | 57.10 | 57.10 | 58.30 | 0.00 | - | 1 | 2 | 73.14% |
| DHI240816C00090000 | 2024-05-16 3:38PM EDT | 90.00 | 63.22 | 52.50 | 53.40 | 0.00 | - | 1 | 75 | 70.46% |
| DHI240816C00095000 | 2024-01-08 12:17PM EDT | 95.00 | 60.50 | 52.30 | 54.30 | 0.00 | - | 1 | 106 | 112.52% |
| DHI240816C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 54.48 | 51.50 | 54.30 | 0.00 | - | 1 | 28 | 132.12% |
| DHI240816C00105000 | 2024-04-25 10:00AM EDT | 105.00 | 38.49 | 40.20 | 42.90 | 0.00 | - | 30 | 46 | 81.38% |
| DHI240816C00110000 | 2024-04-29 3:05PM EDT | 110.00 | 37.10 | 32.70 | 33.70 | 0.00 | - | - | 104 | 51.72% |
| DHI240816C00115000 | 2024-06-07 11:22AM EDT | 115.00 | 27.50 | 28.40 | 29.20 | 0.00 | - | 1 | 2 | 48.93% |
| DHI240816C00120000 | 2024-05-08 12:45PM EDT | 120.00 | 31.60 | 21.20 | 24.50 | 0.00 | - | 35 | 47 | 43.99% |
| DHI240816C00125000 | 2024-06-07 11:22AM EDT | 125.00 | 18.89 | 19.70 | 20.30 | 0.00 | - | 2 | 0 | 41.54% |
| DHI240816C00130000 | 2024-06-07 9:48AM EDT | 130.00 | 15.11 | 15.80 | 16.50 | +0.31 | +2.09% | 3 | 35 | 39.94% |
| DHI240816C00135000 | 2024-06-07 3:55PM EDT | 135.00 | 11.40 | 12.40 | 13.20 | 0.00 | - | 12 | 42 | 39.13% |
| DHI240816C00140000 | 2024-06-10 9:50AM EDT | 140.00 | 8.62 | 9.30 | 9.70 | +0.11 | +1.29% | 7 | 47 | 35.84% |
| DHI240816C00145000 | 2024-06-10 10:05AM EDT | 145.00 | 6.50 | 6.70 | 7.10 | +0.40 | +6.56% | 1 | 215 | 34.60% |
| DHI240816C00150000 | 2024-06-10 12:02PM EDT | 150.00 | 4.40 | 4.60 | 5.00 | -0.14 | -3.08% | 61 | 697 | 33.54% |
| DHI240816C00155000 | 2024-06-10 11:58AM EDT | 155.00 | 3.10 | 3.00 | 3.30 | +0.10 | +3.33% | 6 | 1,327 | 32.25% |
| DHI240816C00160000 | 2024-06-07 12:13PM EDT | 160.00 | 1.90 | 1.95 | 2.20 | +0.05 | +2.70% | 1 | 0 | 31.90% |
| DHI240816C00165000 | 2024-06-10 10:41AM EDT | 165.00 | 1.13 | 1.20 | 1.40 | -0.62 | -35.43% | 5 | 153 | 31.46% |
| DHI240816C00170000 | 2024-06-10 12:47PM EDT | 170.00 | 0.75 | 0.70 | 0.85 | -0.35 | -31.82% | 4 | 0 | 30.98% |
| DHI240816C00175000 | 2024-06-03 12:30PM EDT | 175.00 | 1.10 | 0.40 | 0.65 | 0.00 | - | 1 | 210 | 32.40% |
| DHI240816C00180000 | 2024-06-10 10:39AM EDT | 180.00 | 0.35 | 0.05 | 0.65 | -0.18 | -33.96% | 5 | 91 | 35.65% |
| DHI240816C00185000 | 2024-06-10 12:02PM EDT | 185.00 | 0.20 | 0.05 | 0.35 | -0.48 | -70.59% | 50 | 60 | 34.28% |
| DHI240816C00190000 | 2024-05-22 3:31PM EDT | 190.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 10 | 151 | 12.50% |
| DHI240816C00195000 | 2024-04-18 12:48PM EDT | 195.00 | 0.84 | 0.30 | 0.50 | 0.00 | - | 5 | 67 | 42.24% |
| DHI240816C00200000 | 2024-04-23 11:59AM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| DHI240816C00210000 | 2024-03-21 12:29PM EDT | 210.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 53.76% |
| DHI240816C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| DHI240816C00230000 | 2024-05-15 11:40AM EDT | 230.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 54.15% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816P00075000 | 2024-06-10 11:03AM EDT | 75.00 | 0.40 | 0.00 | 0.35 | +0.05 | +14.29% | 2 | 4 | 68.95% |
| DHI240816P00080000 | 2024-06-10 2:09PM EDT | 80.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 61.33% |
| DHI240816P00095000 | 2024-03-11 11:34AM EDT | 95.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 53.08% |
| DHI240816P00100000 | 2024-05-29 9:30AM EDT | 100.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 2 | 140 | 53.15% |
| DHI240816P00105000 | 2024-05-20 2:09PM EDT | 105.00 | 0.34 | 0.15 | 0.70 | 0.00 | - | 3 | 8 | 46.31% |
| DHI240816P00110000 | 2024-06-10 11:05AM EDT | 110.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 193 | 39.09% |
| DHI240816P00115000 | 2024-06-07 12:15PM EDT | 115.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 2 | 272 | 37.09% |
| DHI240816P00120000 | 2024-06-10 10:49AM EDT | 120.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 1 | 502 | 35.25% |
| DHI240816P00125000 | 2024-06-10 10:48AM EDT | 125.00 | 2.20 | 1.90 | 2.05 | +0.40 | +22.22% | 30 | 621 | 33.79% |
| DHI240816P00130000 | 2024-06-10 11:27AM EDT | 130.00 | 3.27 | 2.90 | 3.10 | -0.01 | -0.30% | 10 | 305 | 32.64% |
| DHI240816P00135000 | 2024-06-10 11:03AM EDT | 135.00 | 4.87 | 4.30 | 4.50 | +0.09 | +1.88% | 3 | 445 | 31.34% |
| DHI240816P00140000 | 2024-06-10 2:42PM EDT | 140.00 | 6.30 | 6.10 | 6.40 | -0.40 | -5.97% | 37 | 333 | 30.23% |
| DHI240816P00145000 | 2024-06-10 11:01AM EDT | 145.00 | 9.35 | 8.50 | 8.70 | -0.23 | -2.40% | 13 | 0 | 28.63% |
| DHI240816P00150000 | 2024-06-10 1:16PM EDT | 150.00 | 12.14 | 11.40 | 11.80 | -0.96 | -7.33% | 168 | 328 | 28.09% |
| DHI240816P00155000 | 2024-06-05 10:00AM EDT | 155.00 | 14.36 | 14.70 | 15.80 | 0.00 | - | 1 | 222 | 29.55% |
| DHI240816P00160000 | 2024-05-31 12:42PM EDT | 160.00 | 16.70 | 18.20 | 19.80 | 0.00 | - | 1 | 0 | 29.26% |
| DHI240816P00165000 | 2024-06-06 3:20PM EDT | 165.00 | 21.99 | 22.70 | 23.80 | 0.00 | - | 1 | 30 | 26.29% |
| DHI240816P00170000 | 2024-05-22 11:07AM EDT | 170.00 | 24.54 | 27.20 | 29.80 | 0.00 | - | 1 | 5 | 38.01% |
| DHI240816P00175000 | 2024-05-01 2:44PM EDT | 175.00 | 30.23 | 25.40 | 30.00 | 0.00 | - | 2 | 1 | 0.00% |
| DHI240816P00185000 | 2024-05-22 2:45PM EDT | 185.00 | 39.80 | 41.70 | 45.00 | 0.00 | - | 23 | 5 | 50.77% |
© 2024 Yahoo. Tutti i diritti riservati.