Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.401,75 +17,54 (+0,03%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240614C00140000 | 2024-05-30 1:32PM EDT | 140.00 | 6.88 | 8.80 | 10.70 | 0.00 | - | 20 | 20 | 55.52% |
| DHI240614C00144000 | 2024-05-31 11:00AM EDT | 144.00 | 4.60 | 5.80 | 7.50 | +2.25 | +95.74% | 1 | 2 | 49.07% |
| DHI240614C00145000 | 2024-05-31 11:38AM EDT | 145.00 | 4.15 | 5.10 | 6.10 | +0.15 | +3.75% | 1 | 17 | 41.41% |
| DHI240614C00146000 | 2024-05-31 3:40PM EDT | 146.00 | 3.70 | 4.50 | 6.40 | +3.70 | - | 1 | 0 | 49.32% |
| DHI240614C00147000 | 2024-05-31 10:59AM EDT | 147.00 | 3.10 | 3.90 | 5.40 | +1.02 | +49.04% | 13 | 2 | 44.97% |
| DHI240614C00148000 | 2024-05-31 3:55PM EDT | 148.00 | 3.40 | 3.40 | 4.00 | +1.22 | +55.96% | 2 | 3 | 36.82% |
| DHI240614C00149000 | 2024-05-31 10:59AM EDT | 149.00 | 2.25 | 2.90 | 5.00 | +0.33 | +17.19% | 1 | 3 | 49.95% |
| DHI240614C00150000 | 2024-05-31 3:55PM EDT | 150.00 | 2.55 | 2.50 | 2.85 | +0.90 | +54.55% | 6 | 35 | 34.35% |
| DHI240614C00152500 | 2024-05-31 3:57PM EDT | 152.50 | 1.70 | 1.60 | 2.85 | +1.70 | - | 2 | 0 | 42.85% |
| DHI240614C00155000 | 2024-05-31 2:00PM EDT | 155.00 | 0.70 | 0.95 | 2.05 | +0.25 | +55.56% | 6 | 33 | 42.29% |
| DHI240614C00157500 | 2024-05-30 2:44PM EDT | 157.50 | 0.45 | 0.55 | 1.60 | 0.00 | - | 3 | 3 | 43.80% |
| DHI240614C00160000 | 2024-05-31 3:58PM EDT | 160.00 | 0.37 | 0.30 | 1.40 | +0.13 | +54.17% | 12 | 50 | 47.22% |
| DHI240614C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.12 | 0.05 | 1.20 | +0.03 | +33.33% | 2 | 10 | 54.98% |
| DHI240614C00167500 | 2024-05-30 2:29PM EDT | 167.50 | 0.24 | 0.05 | 1.15 | 0.00 | - | 1 | 1 | 59.08% |
| DHI240614C00170000 | 2024-05-23 2:02PM EDT | 170.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 5 | 8 | 57.52% |
| DHI240614C00175000 | 2024-05-08 12:37PM EDT | 175.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 12 | 63.14% |
| DHI240614C00200000 | 2024-05-22 1:17PM EDT | 200.00 | 1.09 | 0.00 | 1.05 | 0.00 | - | - | 6 | 93.16% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240614P00115000 | 2024-05-08 12:40PM EDT | 115.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | - | 12 | 69.04% |
| DHI240614P00120000 | 2024-05-07 10:30AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 62.79% |
| DHI240614P00125000 | 2024-05-28 1:41PM EDT | 125.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 56.15% |
| DHI240614P00130000 | 2024-05-31 9:32AM EDT | 130.00 | 0.15 | 0.10 | 0.50 | -0.20 | -57.14% | 2 | 16 | 49.41% |
| DHI240614P00132000 | 2024-05-31 2:00PM EDT | 132.00 | 0.35 | 0.20 | 0.30 | +0.35 | - | 1 | 0 | 39.70% |
| DHI240614P00133000 | 2024-05-29 2:16PM EDT | 133.00 | 0.96 | 0.20 | 0.30 | 0.00 | - | - | 2 | 37.60% |
| DHI240614P00134000 | 2024-05-29 11:58AM EDT | 134.00 | 1.15 | 0.25 | 0.35 | 0.00 | - | - | 1 | 36.82% |
| DHI240614P00135000 | 2024-05-31 3:46PM EDT | 135.00 | 0.45 | 0.20 | 0.40 | -1.01 | -69.18% | 3 | 51 | 35.84% |
| DHI240614P00136000 | 2024-05-29 2:32PM EDT | 136.00 | 1.65 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 35.74% |
| DHI240614P00137000 | 2024-05-31 12:12PM EDT | 137.00 | 0.88 | 0.10 | 0.55 | -1.07 | -54.87% | 1 | 32 | 34.38% |
| DHI240614P00138000 | 2024-05-31 3:42PM EDT | 138.00 | 0.88 | 0.05 | 0.70 | -0.22 | -20.00% | 1 | 16 | 34.52% |
| DHI240614P00139000 | 2024-05-31 3:22PM EDT | 139.00 | 1.10 | 0.70 | 0.85 | +1.10 | - | 7 | 0 | 34.28% |
| DHI240614P00140000 | 2024-05-31 3:29PM EDT | 140.00 | 1.30 | 0.85 | 1.00 | -0.29 | -18.24% | 2 | 86 | 33.69% |
| DHI240614P00141000 | 2024-05-31 3:56PM EDT | 141.00 | 1.20 | 0.75 | 1.20 | +1.20 | - | 6 | 0 | 33.42% |
| DHI240614P00142000 | 2024-05-31 3:08PM EDT | 142.00 | 1.99 | 0.70 | 1.45 | -1.66 | -45.48% | 2 | 1 | 33.35% |
| DHI240614P00143000 | 2024-05-31 11:03AM EDT | 143.00 | 2.50 | 0.50 | 1.70 | +2.50 | - | 1 | 0 | 32.91% |
| DHI240614P00144000 | 2024-05-31 3:55PM EDT | 144.00 | 2.00 | 0.80 | 2.10 | -2.50 | -55.56% | 5 | 2 | 33.63% |
| DHI240614P00145000 | 2024-05-30 11:34AM EDT | 145.00 | 3.76 | 1.65 | 2.35 | 0.00 | - | 1 | 65 | 32.46% |
| DHI240614P00147000 | 2024-05-30 12:02PM EDT | 147.00 | 4.80 | 2.10 | 5.00 | 0.00 | - | 2 | 2 | 48.58% |
| DHI240614P00148000 | 2024-05-31 2:58PM EDT | 148.00 | 4.80 | 2.25 | 3.60 | +4.80 | - | 3 | 0 | 31.42% |
| DHI240614P00149000 | 2024-05-31 3:57PM EDT | 149.00 | 4.00 | 2.90 | 4.10 | -2.50 | -38.46% | 1 | 1 | 31.03% |
| DHI240614P00150000 | 2024-05-31 3:55PM EDT | 150.00 | 4.60 | 2.75 | 4.70 | -4.02 | -46.64% | 3 | 33 | 31.14% |
| DHI240614P00152500 | 2024-05-29 12:48PM EDT | 152.50 | 11.65 | 5.60 | 6.40 | 0.00 | - | 6 | 6 | 31.57% |
| DHI240614P00155000 | 2024-05-31 3:20PM EDT | 155.00 | 9.70 | 6.50 | 8.40 | +3.55 | +57.72% | 4 | 8 | 32.92% |
| DHI240614P00160000 | 2024-05-21 3:38PM EDT | 160.00 | 11.11 | 10.00 | 14.00 | 0.00 | - | 1 | 0 | 52.17% |
| DHI240614P00180000 | 2024-05-15 10:33AM EDT | 180.00 | 25.52 | 29.80 | 34.50 | 0.00 | - | - | 0 | 99.32% |
© 2024 Yahoo. Tutti i diritti riservati.