Italia markets close in 5 hours 54 minutes
FTSE MIB
34.302,71 -239,30 (-0,69%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,61 -0,13 (-0,17%) Bitcoin EUR
62.659,67 -1.815,03 (-2,82%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620C00075000 | 2024-05-17 1:31PM EDT | 75.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI250620C00080000 | 2024-06-03 12:39PM EDT | 80.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DHI250620C00085000 | 2024-05-20 3:45PM EDT | 85.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI250620C00090000 | 2024-05-02 3:44PM EDT | 90.00 | 61.53 | 62.20 | 66.00 | 0.00 | - | - | 1 | 69.20% |
| DHI250620C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 62.26 | 59.00 | 62.70 | 0.00 | - | 5 | 2 | 68.59% |
| DHI250620C00100000 | 2024-05-29 12:28PM EDT | 100.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620C00105000 | 2024-05-17 9:43AM EDT | 105.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620C00120000 | 2024-05-28 9:42AM EDT | 120.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620C00130000 | 2024-05-17 9:57AM EDT | 130.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620C00135000 | 2024-05-24 3:52PM EDT | 135.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620C00140000 | 2024-06-10 10:22AM EDT | 140.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620C00145000 | 2024-06-07 9:51AM EDT | 145.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DHI250620C00150000 | 2024-06-07 9:52AM EDT | 150.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DHI250620C00155000 | 2024-05-29 12:10PM EDT | 155.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHI250620C00160000 | 2024-06-05 9:30AM EDT | 160.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI250620C00165000 | 2024-06-04 10:18AM EDT | 165.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DHI250620C00170000 | 2024-06-05 9:30AM EDT | 170.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHI250620C00175000 | 2024-05-17 10:49AM EDT | 175.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DHI250620C00180000 | 2024-06-07 9:34AM EDT | 180.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DHI250620C00185000 | 2024-06-07 10:58AM EDT | 185.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620C00190000 | 2024-05-02 2:46PM EDT | 190.00 | 7.20 | 6.70 | 8.00 | 0.00 | - | 30 | 31 | 37.61% |
| DHI250620C00195000 | 2024-06-04 10:22AM EDT | 195.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620C00200000 | 2024-05-29 12:49PM EDT | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620C00210000 | 2024-06-07 12:27PM EDT | 210.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620C00220000 | 2024-04-09 1:20PM EDT | 220.00 | 6.40 | 2.75 | 3.00 | 0.00 | - | 17 | 13 | 34.14% |
| DHI250620C00230000 | 2024-05-17 10:40AM EDT | 230.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI250620C00240000 | 2024-06-07 10:35AM EDT | 240.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620P00075000 | 2024-05-29 10:23AM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DHI250620P00080000 | 2024-04-16 11:35AM EDT | 80.00 | 2.06 | 0.20 | 1.65 | 0.00 | - | - | 3 | 40.97% |
| DHI250620P00085000 | 2024-06-04 1:56PM EDT | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI250620P00090000 | 2024-05-16 11:16AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI250620P00100000 | 2024-06-10 10:19AM EDT | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DHI250620P00105000 | 2024-06-07 12:27PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620P00110000 | 2024-06-05 9:56AM EDT | 110.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620P00115000 | 2024-05-31 10:58AM EDT | 115.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620P00120000 | 2024-06-10 2:13PM EDT | 120.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DHI250620P00125000 | 2024-05-20 3:55PM EDT | 125.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHI250620P00130000 | 2024-06-10 1:36PM EDT | 130.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| DHI250620P00135000 | 2024-05-30 11:02AM EDT | 135.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DHI250620P00140000 | 2024-06-10 2:22PM EDT | 140.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| DHI250620P00145000 | 2024-06-03 11:42AM EDT | 145.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250620P00150000 | 2024-05-31 3:21PM EDT | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250620P00155000 | 2024-05-24 2:39PM EDT | 155.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250620P00160000 | 2024-04-26 9:45AM EDT | 160.00 | 23.99 | 23.30 | 24.20 | 0.00 | - | 1 | 7 | 22.17% |
| DHI250620P00170000 | 2024-05-09 11:29AM EDT | 170.00 | 27.10 | 31.00 | 34.30 | 0.00 | - | 400 | 400 | 26.95% |
| DHI250620P00175000 | 2024-04-01 11:30AM EDT | 175.00 | 25.30 | 36.20 | 37.40 | 0.00 | - | 27 | 27 | 25.01% |
| DHI250620P00195000 | 2024-04-16 11:28AM EDT | 195.00 | 50.80 | 43.70 | 46.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.