Italia markets closed
Dow Jones
38.153,81 +250,52 (+0,66%) Nasdaq
15.789,35 +183,87 (+1,18%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
55.250,97 +1.660,87 (+3,10%) CMC Crypto 200
1.271,93 +1,18 (+0,09%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:00PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517C00055000 | 2023-11-16 4:59PM EDT | 55.00 | 73.50 | 94.50 | 97.10 | 0.00 | - | - | 1 | 440.53% |
| DHI240517C00070000 | 2023-10-17 11:18AM EDT | 70.00 | 39.00 | 59.00 | 59.70 | 0.00 | - | - | 3 | 0.00% |
| DHI240517C00075000 | 2023-12-06 10:35AM EDT | 75.00 | 60.60 | 74.50 | 76.60 | 0.00 | - | 1 | 14 | 315.38% |
| DHI240517C00080000 | 2024-05-01 10:09AM EDT | 80.00 | 62.40 | 63.30 | 66.70 | 0.00 | - | 1 | 1 | 96.88% |
| DHI240517C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 62.41 | 58.60 | 61.40 | 0.00 | - | 2 | 5 | 87.50% |
| DHI240517C00090000 | 2023-11-28 11:03AM EDT | 90.00 | 38.60 | 62.40 | 64.40 | 0.00 | - | 1 | 51 | 291.24% |
| DHI240517C00095000 | 2024-05-01 10:10AM EDT | 95.00 | 47.50 | 48.50 | 50.90 | 0.00 | - | 1 | 2 | 132.91% |
| DHI240517C00100000 | 2024-02-06 1:46PM EDT | 100.00 | 44.20 | 55.30 | 57.40 | 0.00 | - | 15 | 56 | 284.47% |
| DHI240517C00105000 | 2024-04-19 2:47PM EDT | 105.00 | 36.92 | 38.60 | 41.20 | 0.00 | - | 11 | 68 | 114.40% |
| DHI240517C00110000 | 2024-04-30 11:12AM EDT | 110.00 | 33.54 | 34.40 | 35.90 | 0.00 | - | 4 | 53 | 66.80% |
| DHI240517C00115000 | 2024-03-14 3:34PM EDT | 115.00 | 36.50 | 36.00 | 38.50 | 0.00 | - | 1 | 88 | 172.24% |
| DHI240517C00120000 | 2024-04-24 12:19PM EDT | 120.00 | 25.83 | 24.70 | 25.90 | 0.00 | - | 5 | 166 | 54.69% |
| DHI240517C00125000 | 2024-03-26 1:18PM EDT | 125.00 | 37.00 | 19.30 | 20.00 | 0.00 | - | 1 | 51 | 26.56% |
| DHI240517C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 17.60 | 15.10 | 16.00 | 0.00 | - | 1 | 111 | 48.58% |
| DHI240517C00135000 | 2024-04-25 9:33AM EDT | 135.00 | 8.70 | 10.60 | 11.30 | -0.30 | -3.33% | 1 | 26 | 40.33% |
| DHI240517C00136000 | 2024-04-30 2:31PM EDT | 136.00 | 8.50 | 9.60 | 10.10 | 0.00 | - | 5 | 6 | 35.33% |
| DHI240517C00140000 | 2024-05-01 10:52AM EDT | 140.00 | 4.80 | 6.50 | 6.90 | 0.00 | - | 1 | 604 | 32.84% |
| DHI240517C00141000 | 2024-05-01 1:22PM EDT | 141.00 | 4.40 | 5.90 | 6.10 | 0.00 | - | 42 | 49 | 31.60% |
| DHI240517C00142000 | 2024-05-01 2:05PM EDT | 142.00 | 4.10 | 5.20 | 5.50 | 0.00 | - | 28 | 33 | 31.89% |
| DHI240517C00143000 | 2024-05-02 1:12PM EDT | 143.00 | 4.50 | 4.60 | 4.80 | -1.00 | -18.18% | 10 | 107 | 30.93% |
| DHI240517C00144000 | 2024-05-02 12:35PM EDT | 144.00 | 3.00 | 4.00 | 4.20 | -1.70 | -36.17% | 5 | 79 | 30.52% |
| DHI240517C00145000 | 2024-05-02 1:02PM EDT | 145.00 | 3.20 | 3.50 | 3.70 | -1.00 | -23.81% | 53 | 1,736 | 30.59% |
| DHI240517C00146000 | 2024-05-02 1:14PM EDT | 146.00 | 2.95 | 2.95 | 3.10 | -0.85 | -22.37% | 5 | 50 | 29.48% |
| DHI240517C00147000 | 2024-05-02 11:56AM EDT | 147.00 | 2.15 | 2.60 | 2.75 | -0.60 | -21.82% | 6 | 63 | 30.08% |
| DHI240517C00148000 | 2024-05-02 1:14PM EDT | 148.00 | 2.15 | 2.15 | 2.35 | -0.65 | -23.21% | 4 | 47 | 29.91% |
| DHI240517C00149000 | 2024-05-02 11:17AM EDT | 149.00 | 1.50 | 1.80 | 1.95 | +0.15 | +11.11% | 13 | 65 | 29.37% |
| DHI240517C00150000 | 2024-05-02 11:16AM EDT | 150.00 | 1.34 | 1.50 | 1.65 | +0.14 | +11.67% | 15 | 524 | 29.36% |
| DHI240517C00152500 | 2024-04-30 11:22AM EDT | 152.50 | 0.87 | 0.95 | 1.05 | 0.00 | - | 2 | 25 | 29.27% |
| DHI240517C00155000 | 2024-05-02 1:10PM EDT | 155.00 | 0.58 | 0.55 | 0.70 | -0.22 | -27.50% | 2 | 3,914 | 30.08% |
| DHI240517C00157500 | 2024-05-01 3:29PM EDT | 157.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 14 | 30.62% |
| DHI240517C00160000 | 2024-05-01 3:42PM EDT | 160.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 1,827 | 30.27% |
| DHI240517C00162500 | 2024-04-26 11:48AM EDT | 162.50 | 0.27 | 0.05 | 0.20 | 0.00 | - | 16 | 21 | 32.42% |
| DHI240517C00165000 | 2024-05-01 3:50PM EDT | 165.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 15 | 4,052 | 41.41% |
| DHI240517C00170000 | 2024-05-02 12:36PM EDT | 170.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 2 | 1,666 | 37.70% |
| DHI240517C00175000 | 2024-05-01 1:13PM EDT | 175.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 258 | 43.36% |
| DHI240517C00180000 | 2024-04-25 10:30AM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 139 | 51.76% |
| DHI240517C00185000 | 2024-04-22 1:27PM EDT | 185.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 4 | 166 | 57.13% |
| DHI240517C00190000 | 2024-05-01 11:21AM EDT | 190.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 219 | 53.71% |
| DHI240517C00195000 | 2024-03-13 9:43AM EDT | 195.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 72.75% |
| DHI240517C00200000 | 2024-03-28 2:51PM EDT | 200.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 71.88% |
| DHI240517C00205000 | 2024-04-23 11:23AM EDT | 205.00 | 1.08 | 0.00 | 0.30 | 0.00 | - | - | 10 | 76.56% |
| DHI240517C00210000 | 2024-02-26 12:16PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DHI240517C00220000 | 2024-04-02 9:51AM EDT | 220.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 89.36% |
| DHI240517C00230000 | 2024-03-21 1:23PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 92.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517P00055000 | 2024-03-22 11:44AM EDT | 55.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 193.75% |
| DHI240517P00060000 | 2024-03-05 12:33PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 182.42% |
| DHI240517P00065000 | 2023-12-19 4:41PM EDT | 65.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 178.13% |
| DHI240517P00070000 | 2024-03-05 12:42PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 259 | 152.73% |
| DHI240517P00075000 | 2024-02-26 2:48PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,250 | 50.00% |
| DHI240517P00080000 | 2024-03-05 12:42PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 18 | 126.95% |
| DHI240517P00085000 | 2023-11-17 3:40PM EDT | 85.00 | 0.77 | 0.10 | 0.55 | 0.00 | - | 1 | 13 | 133.11% |
| DHI240517P00090000 | 2024-01-31 10:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 66 | 50.00% |
| DHI240517P00095000 | 2024-02-13 4:39PM EDT | 95.00 | 0.47 | 0.05 | 2.30 | 0.00 | - | 2 | 27 | 141.02% |
| DHI240517P00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 231 | 387 | 77.73% |
| DHI240517P00105000 | 2024-04-11 1:07PM EDT | 105.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 117 | 75.68% |
| DHI240517P00110000 | 2024-04-26 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 277 | 59.77% |
| DHI240517P00115000 | 2024-04-30 3:38PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 293 | 51.17% |
| DHI240517P00120000 | 2024-05-01 2:19PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 7 | 455 | 47.85% |
| DHI240517P00125000 | 2024-05-01 3:50PM EDT | 125.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 2,468 | 44.63% |
| DHI240517P00130000 | 2024-05-02 12:36PM EDT | 130.00 | 0.30 | 0.20 | 0.30 | -0.20 | -33.33% | 7 | 1,163 | 34.96% |
| DHI240517P00131000 | 2024-05-01 10:21AM EDT | 131.00 | 0.72 | 0.25 | 0.35 | 0.00 | - | 1 | 21 | 34.23% |
| DHI240517P00132000 | 2024-05-01 12:26PM EDT | 132.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 102 | 33.35% |
| DHI240517P00133000 | 2024-05-02 12:36PM EDT | 133.00 | 0.65 | 0.40 | 0.50 | -0.50 | -43.48% | 1 | 97 | 33.25% |
| DHI240517P00134000 | 2024-04-29 1:03PM EDT | 134.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 92 | 32.86% |
| DHI240517P00135000 | 2024-05-01 3:00PM EDT | 135.00 | 0.73 | 0.55 | 0.70 | +0.08 | +12.31% | 1 | 4,539 | 32.18% |
| DHI240517P00136000 | 2024-04-30 10:24AM EDT | 136.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 2 | 30 | 31.96% |
| DHI240517P00137000 | 2024-05-01 2:41PM EDT | 137.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 6 | 201 | 30.84% |
| DHI240517P00138000 | 2024-05-01 9:32AM EDT | 138.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 1 | 3 | 30.66% |
| DHI240517P00139000 | 2024-04-24 12:32PM EDT | 139.00 | 1.95 | 1.25 | 1.35 | 0.00 | - | - | 3 | 30.15% |
| DHI240517P00140000 | 2024-05-02 9:38AM EDT | 140.00 | 1.62 | 1.50 | 1.65 | -1.21 | -42.76% | 30 | 660 | 30.34% |
| DHI240517P00141000 | 2024-05-02 1:35PM EDT | 141.00 | 1.76 | 1.80 | 1.90 | -1.64 | -48.24% | 17 | 337 | 29.68% |
| DHI240517P00142000 | 2024-05-02 12:32PM EDT | 142.00 | 2.95 | 2.10 | 2.25 | -0.75 | -20.27% | 35 | 43 | 29.59% |
| DHI240517P00143000 | 2024-05-02 1:15PM EDT | 143.00 | 2.70 | 2.50 | 2.65 | -1.10 | -28.95% | 17 | 177 | 29.58% |
| DHI240517P00144000 | 2024-05-02 12:10PM EDT | 144.00 | 3.50 | 2.90 | 3.10 | -0.70 | -16.67% | 4 | 25 | 29.61% |
| DHI240517P00145000 | 2024-05-02 9:38AM EDT | 145.00 | 4.50 | 3.30 | 3.50 | +0.95 | +26.76% | 1 | 636 | 28.86% |
| DHI240517P00146000 | 2024-05-02 1:00PM EDT | 146.00 | 4.50 | 3.80 | 4.00 | +0.90 | +25.00% | 2 | 86 | 28.58% |
| DHI240517P00147000 | 2024-05-02 1:00PM EDT | 147.00 | 4.59 | 4.40 | 4.60 | +0.15 | +3.38% | 3 | 117 | 28.74% |
| DHI240517P00148000 | 2024-04-26 9:32AM EDT | 148.00 | 5.56 | 5.00 | 5.20 | 0.00 | - | 1 | 14 | 28.54% |
| DHI240517P00149000 | 2024-04-24 11:15AM EDT | 149.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | - | 1 | 29.74% |
| DHI240517P00150000 | 2024-05-02 12:36PM EDT | 150.00 | 8.20 | 6.30 | 6.70 | +0.75 | +10.07% | 1 | 557 | 29.74% |
| DHI240517P00152500 | 2024-04-23 10:08AM EDT | 152.50 | 7.40 | 8.10 | 8.60 | 0.00 | - | - | 6 | 29.74% |
| DHI240517P00155000 | 2024-04-29 3:18PM EDT | 155.00 | 10.80 | 10.10 | 10.70 | 0.00 | - | 2 | 438 | 29.93% |
| DHI240517P00160000 | 2024-04-29 10:30AM EDT | 160.00 | 14.40 | 14.50 | 16.00 | 0.00 | - | 1 | 166 | 43.56% |
| DHI240517P00165000 | 2024-04-23 11:28AM EDT | 165.00 | 17.72 | 19.50 | 22.30 | 0.00 | - | 1 | 32 | 50.76% |
| DHI240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 26.10 | 24.60 | 26.00 | 0.00 | - | 70 | 16 | 60.50% |
| DHI240517P00175000 | 2024-05-01 3:31PM EDT | 175.00 | 28.40 | 28.80 | 31.70 | 0.00 | - | 28 | 0 | 50.05% |
| DHI240517P00180000 | 2024-04-08 9:53AM EDT | 180.00 | 24.27 | 34.30 | 36.70 | 0.00 | - | 1 | 0 | 64.16% |
| DHI240517P00185000 | 2024-01-22 11:25AM EDT | 185.00 | 28.17 | 39.00 | 41.70 | 0.00 | - | - | 0 | 65.53% |
© 2024 Yahoo. Tutti i diritti riservati.