Italia markets closed
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0884 -0,0023 (-0,21%) Bitcoin EUR
64.783,99 +1.293,73 (+2,04%) CMC Crypto 200
1.470,52 +23,37 (+1,61%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115C00075000 | 2024-04-17 10:37AM EDT | 75.00 | 73.50 | 77.90 | 79.20 | 0.00 | - | 1 | 131 | 121.07% |
| DHI241115C00085000 | 2024-01-09 3:04PM EDT | 85.00 | 70.53 | 62.50 | 64.60 | 0.00 | - | 85 | 135 | 77.89% |
| DHI241115C00090000 | 2024-01-09 4:18PM EDT | 90.00 | 65.74 | 58.30 | 59.40 | 0.00 | - | - | 89 | 73.07% |
| DHI241115C00095000 | 2024-02-27 1:16PM EDT | 95.00 | 54.80 | 70.60 | 75.00 | 0.00 | - | 1 | 70 | 145.27% |
| DHI241115C00100000 | 2024-04-25 12:26PM EDT | 100.00 | 47.46 | 47.10 | 49.10 | 0.00 | - | 4 | 345 | 57.29% |
| DHI241115C00105000 | 2024-02-27 3:48PM EDT | 105.00 | 45.20 | 61.30 | 66.00 | 0.00 | - | 9 | 33 | 128.78% |
| DHI241115C00110000 | 2024-04-25 10:00AM EDT | 110.00 | 36.79 | 37.90 | 40.70 | 0.00 | - | 1 | 15 | 51.52% |
| DHI241115C00115000 | 2024-05-16 12:45PM EDT | 115.00 | 43.70 | 33.30 | 34.00 | 0.00 | - | 1 | 39 | 44.88% |
| DHI241115C00120000 | 2024-05-31 9:30AM EDT | 120.00 | 31.70 | 29.10 | 29.80 | 0.00 | - | 1 | 42 | 42.43% |
| DHI241115C00125000 | 2024-05-22 11:53AM EDT | 125.00 | 28.00 | 24.40 | 26.80 | 0.00 | - | 5 | 43 | 43.42% |
| DHI241115C00130000 | 2024-03-11 11:11AM EDT | 130.00 | 32.21 | 30.00 | 32.20 | 0.00 | - | 21 | 58 | 64.58% |
| DHI241115C00135000 | 2024-04-18 2:05PM EDT | 135.00 | 23.72 | 24.80 | 25.60 | 0.00 | - | 1 | 22 | 55.03% |
| DHI241115C00140000 | 2024-05-30 11:29AM EDT | 140.00 | 16.50 | 15.40 | 15.90 | 0.00 | - | 1 | 114 | 36.54% |
| DHI241115C00145000 | 2024-06-03 3:03PM EDT | 145.00 | 15.30 | 12.80 | 13.20 | 0.00 | - | 1 | 67 | 35.59% |
| DHI241115C00150000 | 2024-05-31 1:36PM EDT | 150.00 | 11.80 | 10.40 | 10.80 | 0.00 | - | 9 | 119 | 34.70% |
| DHI241115C00155000 | 2024-06-04 10:44AM EDT | 155.00 | 9.20 | 8.10 | 8.70 | -0.80 | -8.00% | 1 | 121 | 33.87% |
| DHI241115C00160000 | 2024-06-04 3:20PM EDT | 160.00 | 6.60 | 6.60 | 6.80 | -1.50 | -18.52% | 300 | 195 | 32.83% |
| DHI241115C00165000 | 2024-06-04 12:29PM EDT | 165.00 | 5.10 | 5.10 | 5.40 | -0.70 | -12.07% | 1 | 142 | 32.45% |
| DHI241115C00170000 | 2024-05-30 12:17PM EDT | 170.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 1 | 138 | 31.97% |
| DHI241115C00175000 | 2024-06-04 12:51PM EDT | 175.00 | 3.00 | 3.00 | 3.80 | -0.10 | -3.23% | 2 | 165 | 33.57% |
| DHI241115C00180000 | 2024-06-04 12:32PM EDT | 180.00 | 2.25 | 2.25 | 2.50 | -0.50 | -18.18% | 3 | 203 | 31.37% |
| DHI241115C00185000 | 2024-06-04 12:33PM EDT | 185.00 | 1.65 | 1.65 | 2.15 | -0.35 | -17.50% | 2 | 103 | 32.26% |
| DHI241115C00190000 | 2024-05-31 3:52PM EDT | 190.00 | 1.30 | 0.30 | 1.40 | -0.50 | -27.78% | 1 | 107 | 30.70% |
| DHI241115C00195000 | 2024-05-28 10:08AM EDT | 195.00 | 1.12 | 0.90 | 1.05 | 0.00 | - | 1 | 45 | 30.54% |
| DHI241115C00200000 | 2024-06-03 11:07AM EDT | 200.00 | 0.72 | 0.65 | 0.80 | -0.43 | -37.39% | 1 | 540 | 30.54% |
| DHI241115C00210000 | 2024-05-16 2:08PM EDT | 210.00 | 1.00 | 0.20 | 1.70 | 0.00 | - | 1 | 26 | 40.11% |
| DHI241115C00220000 | 2024-03-25 3:02PM EDT | 220.00 | 2.45 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 35.13% |
| DHI241115C00230000 | 2024-04-17 10:18AM EDT | 230.00 | 0.57 | 0.10 | 1.00 | 0.00 | - | 1 | 45 | 41.80% |
| DHI241115C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | 8 | 9 | 53.19% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115P00075000 | 2023-12-20 4:54PM EDT | 75.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 3 | 65.16% |
| DHI241115P00080000 | 2024-03-26 12:53PM EDT | 80.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 10 | 13 | 59.64% |
| DHI241115P00085000 | 2024-01-26 10:50AM EDT | 85.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 53.47% |
| DHI241115P00090000 | 2024-04-17 3:29PM EDT | 90.00 | 1.02 | 0.20 | 2.55 | 0.00 | - | 2 | 18 | 58.74% |
| DHI241115P00095000 | 2024-05-06 3:19PM EDT | 95.00 | 0.75 | 0.35 | 2.05 | 0.00 | - | 1 | 23 | 50.12% |
| DHI241115P00100000 | 2024-06-04 2:56PM EDT | 100.00 | 0.95 | 0.90 | 1.05 | -0.23 | -19.49% | 2 | 40 | 37.92% |
| DHI241115P00105000 | 2024-05-28 1:02PM EDT | 105.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 1 | 24 | 36.05% |
| DHI241115P00110000 | 2024-05-29 1:21PM EDT | 110.00 | 2.05 | 1.60 | 1.80 | 0.00 | - | 1 | 165 | 34.63% |
| DHI241115P00115000 | 2024-05-30 10:16AM EDT | 115.00 | 2.50 | 2.20 | 2.55 | 0.00 | - | 1 | 190 | 34.07% |
| DHI241115P00120000 | 2024-05-30 1:25PM EDT | 120.00 | 3.15 | 2.95 | 3.20 | 0.00 | - | 2 | 318 | 32.26% |
| DHI241115P00125000 | 2024-05-28 9:46AM EDT | 125.00 | 3.80 | 3.90 | 4.40 | -0.10 | -2.56% | 11 | 143 | 31.85% |
| DHI241115P00130000 | 2024-05-30 3:50PM EDT | 130.00 | 5.40 | 5.20 | 5.60 | 0.00 | - | 2 | 118 | 30.57% |
| DHI241115P00135000 | 2024-05-29 1:01PM EDT | 135.00 | 7.90 | 6.80 | 7.20 | 0.00 | - | 1 | 113 | 29.68% |
| DHI241115P00140000 | 2024-06-04 3:20PM EDT | 140.00 | 9.10 | 8.70 | 9.00 | +0.60 | +7.06% | 304 | 115 | 28.49% |
| DHI241115P00145000 | 2024-06-03 12:31PM EDT | 145.00 | 10.00 | 10.90 | 11.40 | 0.00 | - | 7 | 262 | 27.99% |
| DHI241115P00150000 | 2024-05-31 12:54PM EDT | 150.00 | 13.40 | 13.50 | 15.40 | 0.00 | - | 1 | 138 | 30.74% |
| DHI241115P00155000 | 2024-06-04 11:47AM EDT | 155.00 | 16.60 | 16.40 | 16.80 | +1.50 | +9.93% | 9 | 129 | 25.73% |
| DHI241115P00160000 | 2024-06-03 12:34PM EDT | 160.00 | 18.30 | 19.30 | 20.30 | 0.00 | - | 14 | 69 | 25.31% |
| DHI241115P00165000 | 2024-05-22 9:53AM EDT | 165.00 | 21.10 | 22.60 | 25.30 | 0.00 | - | 2 | 3 | 28.74% |
| DHI241115P00170000 | 2024-03-27 3:58PM EDT | 170.00 | 18.40 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 29.24% |
| DHI241115P00175000 | 2024-03-07 1:35PM EDT | 175.00 | 24.80 | 23.30 | 24.20 | 0.00 | - | - | 8 | 0.00% |
| DHI241115P00180000 | 2024-02-16 2:04PM EDT | 180.00 | 38.60 | 31.00 | 33.40 | 0.00 | - | 3 | 3 | 0.00% |
| DHI241115P00195000 | 2024-03-08 2:36PM EDT | 195.00 | 42.70 | 36.70 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.