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
58.878,14 +1.471,92 (+2,56%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Prezzo in tempo reale. 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115C00075000 | 2024-04-17 10:37AM EDT | 75.00 | 73.50 | 74.20 | 77.50 | 0.00 | - | 1 | 131 | 70.92% |
| DHI241115C00085000 | 2024-01-09 3:04PM EDT | 85.00 | 70.53 | 62.50 | 64.60 | 0.00 | - | 85 | 135 | 49.83% |
| DHI241115C00090000 | 2024-01-09 4:18PM EDT | 90.00 | 65.74 | 58.30 | 59.40 | 0.00 | - | - | 89 | 43.56% |
| DHI241115C00095000 | 2024-02-27 1:16PM EDT | 95.00 | 54.80 | 70.60 | 75.00 | 0.00 | - | 1 | 70 | 119.60% |
| DHI241115C00100000 | 2024-04-25 12:26PM EDT | 100.00 | 47.46 | 50.20 | 53.20 | 0.00 | - | 4 | 345 | 50.29% |
| DHI241115C00105000 | 2024-02-27 3:48PM EDT | 105.00 | 45.20 | 61.30 | 66.00 | 0.00 | - | 9 | 33 | 106.25% |
| DHI241115C00110000 | 2024-04-25 10:00AM EDT | 110.00 | 36.79 | 41.80 | 43.90 | 0.00 | - | 1 | 15 | 50.09% |
| DHI241115C00115000 | 2024-03-11 11:25AM EDT | 115.00 | 43.40 | 41.80 | 43.00 | 0.00 | - | 5 | 38 | 56.97% |
| DHI241115C00120000 | 2024-04-17 10:53AM EDT | 120.00 | 33.50 | 33.60 | 36.50 | 0.00 | - | 1 | 42 | 48.72% |
| DHI241115C00125000 | 2024-03-13 12:10PM EDT | 125.00 | 39.25 | 34.60 | 37.00 | 0.00 | - | 45 | 42 | 55.81% |
| DHI241115C00130000 | 2024-03-11 11:11AM EDT | 130.00 | 32.21 | 30.00 | 32.20 | 0.00 | - | 21 | 58 | 50.84% |
| DHI241115C00135000 | 2024-04-18 2:05PM EDT | 135.00 | 23.72 | 22.00 | 24.70 | 0.00 | - | 1 | 22 | 41.50% |
| DHI241115C00140000 | 2024-05-03 11:56AM EDT | 140.00 | 21.40 | 20.20 | 20.80 | +4.40 | +25.88% | 1 | 105 | 38.57% |
| DHI241115C00145000 | 2024-04-25 10:12AM EDT | 145.00 | 13.50 | 17.30 | 17.80 | 0.00 | - | 14 | 57 | 37.41% |
| DHI241115C00150000 | 2024-05-03 3:50PM EDT | 150.00 | 15.00 | 14.10 | 15.90 | +3.80 | +33.93% | 1 | 137 | 38.28% |
| DHI241115C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 9.40 | 12.20 | 12.60 | 0.00 | - | 8 | 64 | 35.36% |
| DHI241115C00160000 | 2024-05-01 12:48PM EDT | 160.00 | 7.76 | 10.00 | 10.80 | 0.00 | - | 84 | 186 | 35.37% |
| DHI241115C00165000 | 2024-04-29 2:11PM EDT | 165.00 | 7.20 | 8.20 | 8.60 | 0.00 | - | 6 | 209 | 33.89% |
| DHI241115C00170000 | 2024-04-24 11:42AM EDT | 170.00 | 6.40 | 6.60 | 7.10 | 0.00 | - | 31 | 150 | 33.53% |
| DHI241115C00175000 | 2024-05-01 2:52PM EDT | 175.00 | 4.65 | 5.10 | 5.60 | 0.00 | - | 32 | 132 | 32.61% |
| DHI241115C00180000 | 2024-04-26 9:46AM EDT | 180.00 | 4.20 | 3.90 | 4.70 | 0.00 | - | 1 | 149 | 32.81% |
| DHI241115C00185000 | 2024-04-19 11:45AM EDT | 185.00 | 3.20 | 3.20 | 4.50 | 0.00 | - | 2 | 88 | 34.72% |
| DHI241115C00190000 | 2024-04-22 10:14AM EDT | 190.00 | 2.30 | 1.60 | 2.85 | 0.00 | - | 2 | 45 | 31.60% |
| DHI241115C00195000 | 2024-04-24 3:48PM EDT | 195.00 | 1.97 | 1.85 | 2.70 | 0.00 | - | 53 | 42 | 33.14% |
| DHI241115C00200000 | 2024-04-22 9:34AM EDT | 200.00 | 1.35 | 1.30 | 1.85 | 0.00 | - | 1 | 109 | 31.54% |
| DHI241115C00210000 | 2024-04-02 11:13AM EDT | 210.00 | 2.80 | 0.60 | 0.80 | 0.00 | - | 1 | 27 | 28.96% |
| DHI241115C00220000 | 2024-03-25 3:02PM EDT | 220.00 | 2.45 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 30.18% |
| DHI241115C00230000 | 2024-04-17 10:18AM EDT | 230.00 | 0.57 | 0.00 | 2.10 | 0.00 | - | 1 | 45 | 42.65% |
| DHI241115C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.47 | 0.00 | 1.90 | 0.00 | - | 8 | 9 | 44.48% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 61.82% |
| DHI241115P00080000 | 2024-03-26 12:53PM EDT | 80.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 10 | 13 | 56.79% |
| DHI241115P00085000 | 2024-01-26 10:50AM EDT | 85.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 51.14% |
| DHI241115P00090000 | 2024-04-17 3:29PM EDT | 90.00 | 1.02 | 0.00 | 2.70 | 0.00 | - | 2 | 18 | 57.14% |
| DHI241115P00095000 | 2024-04-23 2:21PM EDT | 95.00 | 0.95 | 0.25 | 1.00 | 0.00 | - | 10 | 23 | 40.38% |
| DHI241115P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 1.30 | 0.95 | 1.35 | 0.00 | - | 11 | 33 | 39.26% |
| DHI241115P00105000 | 2024-04-29 2:03PM EDT | 105.00 | 1.68 | 1.30 | 1.90 | 0.00 | - | 1 | 23 | 38.78% |
| DHI241115P00110000 | 2024-05-02 3:35PM EDT | 110.00 | 1.65 | 1.75 | 2.90 | -0.50 | -23.26% | 1 | 167 | 39.71% |
| DHI241115P00115000 | 2024-05-03 3:45PM EDT | 115.00 | 2.30 | 2.35 | 2.50 | -0.80 | -25.81% | 1 | 184 | 33.69% |
| DHI241115P00120000 | 2024-04-30 2:20PM EDT | 120.00 | 4.10 | 3.00 | 3.30 | 0.00 | - | 1 | 288 | 32.84% |
| DHI241115P00125000 | 2024-05-01 10:10AM EDT | 125.00 | 5.40 | 3.90 | 4.30 | 0.00 | - | 1 | 125 | 32.04% |
| DHI241115P00130000 | 2024-05-03 3:26PM EDT | 130.00 | 5.12 | 5.10 | 5.40 | -2.08 | -28.89% | 10 | 91 | 30.90% |
| DHI241115P00135000 | 2024-05-03 2:31PM EDT | 135.00 | 6.44 | 6.50 | 6.80 | -1.16 | -15.26% | 2 | 98 | 29.99% |
| DHI241115P00140000 | 2024-04-30 10:06AM EDT | 140.00 | 9.80 | 8.10 | 8.50 | 0.00 | - | 10 | 131 | 29.19% |
| DHI241115P00145000 | 2024-05-03 2:31PM EDT | 145.00 | 9.94 | 10.00 | 10.40 | -1.74 | -14.90% | 3 | 304 | 28.17% |
| DHI241115P00150000 | 2024-04-29 2:57PM EDT | 150.00 | 14.20 | 12.30 | 12.80 | 0.00 | - | 8 | 143 | 27.62% |
| DHI241115P00155000 | 2024-04-29 11:14AM EDT | 155.00 | 16.60 | 14.80 | 15.30 | 0.00 | - | 5 | 162 | 26.55% |
| DHI241115P00160000 | 2024-04-24 12:30PM EDT | 160.00 | 20.40 | 16.80 | 18.30 | 0.00 | - | 41 | 82 | 25.89% |
| DHI241115P00170000 | 2024-03-27 3:58PM EDT | 170.00 | 18.40 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 35.76% |
| 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 | 23.61% |
| 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.