Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.309,80 +4.258,18 (+7,73%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816C00075000 | 2023-12-21 1:55PM EDT | 75.00 | 76.41 | 79.70 | 84.00 | 0.00 | - | - | 35 | 146.23% |
| DHI240816C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 63.62 | 63.50 | 66.90 | 0.00 | - | - | 2 | 75.39% |
| DHI240816C00090000 | 2024-03-07 4:09PM EDT | 90.00 | 68.07 | 68.20 | 71.50 | 0.00 | - | 4 | 74 | 133.20% |
| DHI240816C00095000 | 2024-01-08 12:17PM EDT | 95.00 | 60.50 | 52.30 | 54.30 | 0.00 | - | 1 | 106 | 52.78% |
| DHI240816C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 54.48 | 49.20 | 51.60 | 0.00 | - | 1 | 28 | 58.83% |
| DHI240816C00105000 | 2024-04-25 10:00AM EDT | 105.00 | 38.49 | 44.70 | 47.20 | 0.00 | - | 30 | 46 | 57.25% |
| DHI240816C00115000 | 2024-04-17 1:02PM EDT | 115.00 | 34.60 | 34.80 | 36.80 | 0.00 | - | 1 | 2 | 50.81% |
| DHI240816C00120000 | 2024-05-03 9:54AM EDT | 120.00 | 36.00 | 29.90 | 32.20 | +11.03 | +44.17% | 1 | 22 | 47.00% |
| DHI240816C00125000 | 2024-04-25 10:15AM EDT | 125.00 | 21.20 | 25.80 | 27.80 | 0.00 | - | 1 | 8 | 43.85% |
| DHI240816C00130000 | 2024-04-18 3:21PM EDT | 130.00 | 22.60 | 21.20 | 23.40 | 0.00 | - | 2 | 19 | 40.26% |
| DHI240816C00135000 | 2024-05-03 3:18PM EDT | 135.00 | 20.00 | 17.60 | 19.80 | +2.80 | +16.28% | 1 | 34 | 39.20% |
| DHI240816C00140000 | 2024-05-03 1:04PM EDT | 140.00 | 16.40 | 14.10 | 17.30 | +3.03 | +22.66% | 1 | 43 | 40.94% |
| DHI240816C00145000 | 2024-05-03 2:50PM EDT | 145.00 | 13.50 | 11.30 | 12.90 | +2.93 | +27.72% | 12 | 93 | 35.32% |
| DHI240816C00150000 | 2024-05-03 3:09PM EDT | 150.00 | 10.48 | 9.80 | 10.10 | +2.32 | +28.43% | 3 | 170 | 34.00% |
| DHI240816C00155000 | 2024-05-03 2:54PM EDT | 155.00 | 8.10 | 7.50 | 7.80 | +1.89 | +30.43% | 15 | 386 | 33.14% |
| DHI240816C00160000 | 2024-05-03 3:10PM EDT | 160.00 | 6.10 | 5.60 | 6.00 | +2.40 | +64.86% | 13 | 181 | 32.76% |
| DHI240816C00165000 | 2024-05-03 3:09PM EDT | 165.00 | 4.48 | 4.10 | 4.40 | +1.65 | +58.30% | 2 | 81 | 31.94% |
| DHI240816C00170000 | 2024-05-02 3:10PM EDT | 170.00 | 2.35 | 2.10 | 3.20 | 0.00 | - | 2 | 95 | 31.44% |
| DHI240816C00175000 | 2024-04-26 1:23PM EDT | 175.00 | 1.86 | 2.05 | 2.25 | 0.00 | - | 3 | 191 | 30.86% |
| DHI240816C00180000 | 2024-05-02 10:43AM EDT | 180.00 | 0.85 | 1.40 | 1.55 | 0.00 | - | 1 | 52 | 30.38% |
| DHI240816C00185000 | 2024-05-02 3:10PM EDT | 185.00 | 0.75 | 0.95 | 1.05 | 0.00 | - | 1 | 59 | 30.01% |
| DHI240816C00190000 | 2024-04-23 2:07PM EDT | 190.00 | 0.88 | 0.60 | 0.75 | 0.00 | - | 1 | 137 | 30.15% |
| DHI240816C00195000 | 2024-04-18 12:48PM EDT | 195.00 | 0.84 | 0.40 | 0.50 | 0.00 | - | 5 | 67 | 29.91% |
| DHI240816C00200000 | 2024-04-23 11:59AM EDT | 200.00 | 0.95 | 0.10 | 1.05 | 0.00 | - | 4 | 37 | 37.44% |
| DHI240816C00210000 | 2024-03-21 12:29PM EDT | 210.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 39.04% |
| DHI240816C00220000 | 2024-04-19 11:12AM EDT | 220.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 48.63% |
| DHI240816C00230000 | 2024-03-28 10:50AM EDT | 230.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 41.85% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816P00075000 | 2023-12-20 4:58PM EDT | 75.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 4 | 66.65% |
| DHI240816P00080000 | 2024-01-17 4:36PM EDT | 80.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | - | 1 | 62.26% |
| DHI240816P00095000 | 2024-03-11 11:34AM EDT | 95.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 53.22% |
| DHI240816P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 0.60 | 0.25 | 0.95 | 0.00 | - | 8 | 149 | 49.32% |
| DHI240816P00105000 | 2024-05-03 11:24AM EDT | 105.00 | 0.40 | 0.20 | 1.55 | -0.35 | -46.67% | 2 | 10 | 50.07% |
| DHI240816P00110000 | 2024-04-30 2:27PM EDT | 110.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 1 | 194 | 37.89% |
| DHI240816P00115000 | 2024-05-03 11:24AM EDT | 115.00 | 0.90 | 0.95 | 1.10 | -0.50 | -35.71% | 103 | 326 | 36.10% |
| DHI240816P00120000 | 2024-05-03 3:39PM EDT | 120.00 | 1.35 | 1.35 | 1.50 | -0.68 | -33.50% | 12 | 378 | 34.31% |
| DHI240816P00125000 | 2024-05-01 12:39PM EDT | 125.00 | 3.10 | 1.95 | 2.15 | 0.00 | - | 2 | 591 | 33.22% |
| DHI240816P00130000 | 2024-05-03 3:30PM EDT | 130.00 | 2.70 | 2.80 | 2.90 | -0.90 | -25.00% | 1 | 208 | 31.59% |
| DHI240816P00135000 | 2024-05-03 1:51PM EDT | 135.00 | 3.80 | 3.80 | 4.10 | -1.10 | -22.45% | 4 | 396 | 30.84% |
| DHI240816P00140000 | 2024-05-03 1:37PM EDT | 140.00 | 5.33 | 5.30 | 6.10 | -1.27 | -19.24% | 2 | 170 | 31.67% |
| DHI240816P00145000 | 2024-05-03 1:37PM EDT | 145.00 | 7.14 | 7.10 | 7.40 | -1.46 | -16.98% | 36 | 118 | 28.81% |
| DHI240816P00150000 | 2024-05-03 11:39AM EDT | 150.00 | 9.00 | 9.30 | 9.60 | -2.20 | -19.64% | 10 | 321 | 27.65% |
| DHI240816P00155000 | 2024-05-03 1:37PM EDT | 155.00 | 11.88 | 11.90 | 12.30 | -3.22 | -21.32% | 11 | 180 | 26.69% |
| DHI240816P00160000 | 2024-05-03 11:52AM EDT | 160.00 | 14.78 | 13.60 | 15.80 | -1.12 | -7.04% | 3 | 134 | 26.94% |
| DHI240816P00165000 | 2024-04-25 3:20PM EDT | 165.00 | 21.90 | 18.60 | 20.30 | 0.00 | - | 1 | 28 | 29.68% |
| DHI240816P00170000 | 2024-05-01 3:00PM EDT | 170.00 | 25.50 | 22.40 | 23.10 | 0.00 | - | 5 | 6 | 24.22% |
| DHI240816P00175000 | 2024-05-01 2:44PM EDT | 175.00 | 30.23 | 26.00 | 28.50 | 0.00 | - | 2 | 18 | 29.58% |
| DHI240816P00185000 | 2024-05-01 3:31PM EDT | 185.00 | 40.90 | 34.60 | 38.00 | 0.00 | - | - | 5 | 32.89% |
© 2024 Yahoo. Tutti i diritti riservati.