Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.870,55 -1.194,02 (-1,99%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2024-01-10 10:30AM EDT | 35.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHI250117C00037500 | 2024-04-05 12:46PM EDT | 37.50 | 119.30 | 106.40 | 110.30 | 0.00 | - | 1 | 3 | 82.57% |
| DHI250117C00042500 | 2023-09-11 12:28PM EDT | 42.50 | 78.30 | 67.60 | 69.90 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00045000 | 2023-12-08 3:02PM EDT | 45.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00047500 | 2023-06-22 10:24AM EDT | 47.50 | 74.40 | 82.10 | 83.90 | 0.00 | - | 4 | 55 | 0.00% |
| DHI250117C00050000 | 2024-04-26 1:22PM EDT | 50.00 | 96.88 | 94.80 | 97.10 | -6.35 | -6.15% | 1 | 230 | 67.92% |
| DHI250117C00055000 | 2024-04-10 9:30AM EDT | 55.00 | 99.50 | 91.00 | 93.40 | 0.00 | - | 1 | 188 | 78.27% |
| DHI250117C00060000 | 2024-03-21 1:12PM EDT | 60.00 | 104.00 | 81.90 | 86.30 | 0.00 | - | 1 | 451 | 62.28% |
| DHI250117C00062500 | 2024-01-09 2:08PM EDT | 62.50 | 91.95 | 83.60 | 85.70 | 0.00 | - | 10 | 55 | 68.63% |
| DHI250117C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 80.63 | 85.50 | 89.40 | 0.00 | - | 1 | 192 | 99.16% |
| DHI250117C00067500 | 2023-08-01 12:15PM EDT | 67.50 | 66.20 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI250117C00070000 | 2024-04-19 9:47AM EDT | 70.00 | 77.82 | 75.80 | 79.70 | 0.00 | - | 10 | 104 | 65.15% |
| DHI250117C00072500 | 2024-04-22 2:01PM EDT | 72.50 | 74.20 | 73.50 | 77.30 | 0.00 | - | 13 | 26 | 63.53% |
| DHI250117C00075000 | 2023-09-22 3:19PM EDT | 75.00 | 43.00 | 33.30 | 35.00 | 0.00 | - | 5 | 20 | 0.00% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2024-03-14 1:14PM EDT | 80.00 | 73.16 | 73.40 | 76.80 | 0.00 | - | 7 | 109 | 89.34% |
| DHI250117C00082500 | 2023-10-26 9:58AM EDT | 82.50 | 29.70 | 50.80 | 52.10 | 0.00 | - | 12 | 14 | 0.00% |
| DHI250117C00085000 | 2024-03-19 10:13AM EDT | 85.00 | 71.10 | 63.40 | 66.00 | 0.00 | - | 4 | 36 | 60.58% |
| DHI250117C00087500 | 2024-01-23 3:23PM EDT | 87.50 | 59.20 | 62.30 | 63.10 | 0.00 | - | 2 | 97 | 60.29% |
| DHI250117C00090000 | 2024-03-07 3:12PM EDT | 90.00 | 71.20 | 71.10 | 74.50 | 0.00 | - | 2 | 43 | 102.48% |
| DHI250117C00092500 | 2024-04-03 12:21PM EDT | 92.50 | 69.07 | 56.40 | 59.20 | 0.00 | - | 5 | 759 | 55.73% |
| DHI250117C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 56.15 | 54.20 | 57.00 | 0.00 | - | 1 | 35 | 54.50% |
| DHI250117C00097500 | 2023-11-10 12:41PM EDT | 97.50 | 35.30 | 48.10 | 49.90 | 0.00 | - | 1 | 38 | 38.25% |
| DHI250117C00100000 | 2024-04-18 9:35AM EDT | 100.00 | 55.01 | 49.90 | 52.70 | 0.00 | - | 1 | 424 | 52.30% |
| DHI250117C00105000 | 2024-03-27 10:44AM EDT | 105.00 | 61.25 | 45.80 | 47.50 | 0.00 | - | 4 | 223 | 51.53% |
| DHI250117C00110000 | 2024-04-25 12:04PM EDT | 110.00 | 40.50 | 40.00 | 42.60 | 0.00 | - | 4 | 231 | 47.08% |
| DHI250117C00115000 | 2024-04-18 10:43AM EDT | 115.00 | 44.20 | 37.80 | 38.60 | 0.00 | - | 100 | 434 | 45.26% |
| DHI250117C00120000 | 2024-04-25 11:19AM EDT | 120.00 | 32.22 | 32.40 | 34.80 | 0.00 | - | 1 | 197 | 43.71% |
| DHI250117C00125000 | 2024-04-22 1:50PM EDT | 125.00 | 28.80 | 28.70 | 31.20 | 0.00 | - | 2 | 154 | 42.35% |
| DHI250117C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 29.65 | 26.90 | 27.60 | 0.00 | - | 2 | 215 | 40.67% |
| DHI250117C00135000 | 2024-04-22 1:59PM EDT | 135.00 | 23.50 | 23.70 | 24.60 | 0.00 | - | 1 | 151 | 39.98% |
| DHI250117C00140000 | 2024-04-26 2:17PM EDT | 140.00 | 21.30 | 20.80 | 21.40 | -1.95 | -8.39% | 2 | 223 | 38.48% |
| DHI250117C00145000 | 2024-04-25 11:30AM EDT | 145.00 | 17.20 | 18.00 | 18.60 | 0.00 | - | 3 | 387 | 37.44% |
| DHI250117C00150000 | 2024-04-26 11:32AM EDT | 150.00 | 16.15 | 15.60 | 16.10 | +0.85 | +5.56% | 3 | 984 | 36.61% |
| DHI250117C00155000 | 2024-04-19 1:03PM EDT | 155.00 | 13.20 | 13.30 | 13.70 | 0.00 | - | 3 | 959 | 35.58% |
| DHI250117C00160000 | 2024-04-26 11:32AM EDT | 160.00 | 11.75 | 10.10 | 11.70 | +1.35 | +12.98% | 2 | 263 | 34.96% |
| DHI250117C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 9.11 | 7.60 | 9.90 | 0.00 | - | 1 | 216 | 34.33% |
| DHI250117C00170000 | 2024-04-23 11:39AM EDT | 170.00 | 9.45 | 7.80 | 8.30 | 0.00 | - | 1 | 360 | 33.72% |
| DHI250117C00175000 | 2024-04-26 9:52AM EDT | 175.00 | 7.20 | 6.30 | 6.90 | +0.15 | +2.13% | 10 | 854 | 33.15% |
| DHI250117C00180000 | 2024-04-19 1:20PM EDT | 180.00 | 5.66 | 5.10 | 5.70 | 0.00 | - | 2 | 179 | 32.64% |
| DHI250117C00185000 | 2024-04-18 1:46PM EDT | 185.00 | 5.94 | 4.10 | 4.70 | 0.00 | - | 1 | 221 | 32.23% |
| DHI250117C00190000 | 2024-04-16 9:31AM EDT | 190.00 | 5.20 | 3.30 | 3.90 | 0.00 | - | 2 | 113 | 32.00% |
| DHI250117C00195000 | 2024-04-16 2:29PM EDT | 195.00 | 4.30 | 2.70 | 3.10 | 0.00 | - | 1 | 172 | 31.40% |
| DHI250117C00200000 | 2024-04-16 10:23AM EDT | 200.00 | 3.40 | 2.15 | 2.50 | 0.00 | - | 1 | 199 | 31.06% |
| DHI250117C00210000 | 2024-04-15 3:28PM EDT | 210.00 | 2.85 | 1.35 | 1.60 | 0.00 | - | 3 | 69 | 30.46% |
| DHI250117C00220000 | 2024-04-19 11:12AM EDT | 220.00 | 1.03 | 0.80 | 1.05 | 0.00 | - | 3 | 94 | 30.23% |
| DHI250117C00230000 | 2024-04-05 1:36PM EDT | 230.00 | 2.05 | 0.50 | 0.70 | 0.00 | - | 1 | 49 | 30.18% |
| DHI250117C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.82 | 0.10 | 0.75 | 0.00 | - | 10 | 13 | 32.74% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2024-04-25 12:54PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 596 | 66.41% |
| DHI250117P00037500 | 2024-03-06 10:30AM EDT | 37.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 68.75% |
| DHI250117P00040000 | 2023-12-15 3:46PM EDT | 40.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 69.34% |
| DHI250117P00042500 | 2023-10-18 12:04PM EDT | 42.50 | 0.89 | 0.20 | 0.75 | 0.00 | - | 10 | 18 | 74.22% |
| DHI250117P00045000 | 2024-04-05 1:42PM EDT | 45.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 217 | 63.28% |
| DHI250117P00047500 | 2023-08-18 12:51PM EDT | 47.50 | 1.03 | 0.65 | 1.40 | 0.00 | - | 2 | 6 | 78.08% |
| DHI250117P00050000 | 2024-04-10 12:32PM EDT | 50.00 | 0.36 | 0.05 | 0.35 | 0.00 | - | 10 | 449 | 56.93% |
| DHI250117P00055000 | 2024-04-10 3:39PM EDT | 55.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 21 | 60 | 65.36% |
| DHI250117P00060000 | 2024-04-02 10:10AM EDT | 60.00 | 0.65 | 0.15 | 2.35 | 0.00 | - | 8 | 66 | 65.74% |
| DHI250117P00062500 | 2024-02-13 4:39PM EDT | 62.50 | 0.58 | 0.20 | 1.10 | 0.00 | - | 4 | 9 | 55.32% |
| DHI250117P00065000 | 2024-04-26 2:31PM EDT | 65.00 | 0.58 | 0.20 | 0.85 | -0.01 | -1.69% | 5 | 70 | 51.00% |
| DHI250117P00067500 | 2024-04-10 12:32PM EDT | 67.50 | 0.68 | 0.20 | 1.85 | 0.00 | - | 10 | 88 | 55.54% |
| DHI250117P00070000 | 2024-04-16 1:29PM EDT | 70.00 | 0.72 | 0.30 | 0.95 | 0.00 | - | 12 | 240 | 52.39% |
| DHI250117P00072500 | 2024-04-11 2:50PM EDT | 72.50 | 0.71 | 0.30 | 1.50 | 0.00 | - | 1 | 22 | 55.48% |
| DHI250117P00075000 | 2024-04-02 9:44AM EDT | 75.00 | 0.80 | 0.35 | 1.25 | 0.00 | - | 1 | 25 | 50.98% |
| DHI250117P00077500 | 2024-02-20 1:29PM EDT | 77.50 | 1.20 | 0.35 | 0.85 | 0.00 | - | 3 | 215 | 44.92% |
| DHI250117P00080000 | 2024-04-10 9:59AM EDT | 80.00 | 1.50 | 0.60 | 2.00 | 0.00 | - | 1 | 101 | 52.38% |
| DHI250117P00082500 | 2024-04-11 3:45PM EDT | 82.50 | 1.10 | 0.70 | 1.15 | 0.00 | - | 1 | 52 | 43.84% |
| DHI250117P00085000 | 2024-04-02 9:44AM EDT | 85.00 | 1.20 | 0.85 | 1.55 | 0.00 | - | 2 | 118 | 44.95% |
| DHI250117P00087500 | 2024-04-10 12:50PM EDT | 87.50 | 1.30 | 1.15 | 1.45 | 0.00 | - | 2 | 33 | 42.24% |
| DHI250117P00090000 | 2024-04-17 3:06PM EDT | 90.00 | 1.80 | 1.30 | 1.60 | 0.00 | - | 10 | 980 | 41.31% |
| DHI250117P00092500 | 2024-02-13 4:36PM EDT | 92.50 | 2.25 | 1.65 | 1.90 | 0.00 | - | 10 | 282 | 41.21% |
| DHI250117P00095000 | 2024-04-10 1:54PM EDT | 95.00 | 2.00 | 1.60 | 1.95 | 0.00 | - | 1 | 471 | 39.56% |
| DHI250117P00097500 | 2024-04-10 3:39PM EDT | 97.50 | 2.45 | 1.85 | 2.15 | 0.00 | - | 11 | 286 | 38.71% |
| DHI250117P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 2.64 | 2.05 | 2.45 | 0.00 | - | 1 | 750 | 38.26% |
| DHI250117P00105000 | 2024-04-16 1:17PM EDT | 105.00 | 3.30 | 2.65 | 3.00 | 0.00 | - | 90 | 577 | 36.80% |
| DHI250117P00110000 | 2024-04-22 12:16PM EDT | 110.00 | 4.00 | 3.30 | 3.70 | 0.00 | - | 5 | 426 | 35.55% |
| DHI250117P00115000 | 2024-04-15 9:44AM EDT | 115.00 | 4.34 | 4.20 | 4.60 | 0.00 | - | 1 | 830 | 34.54% |
| DHI250117P00120000 | 2024-04-25 10:24AM EDT | 120.00 | 5.30 | 5.20 | 5.60 | -0.96 | -15.34% | 10 | 551 | 33.37% |
| DHI250117P00125000 | 2024-04-19 12:36PM EDT | 125.00 | 7.72 | 6.40 | 6.90 | 0.00 | - | 2 | 324 | 32.57% |
| DHI250117P00130000 | 2024-04-25 12:03PM EDT | 130.00 | 7.87 | 6.60 | 8.30 | -0.93 | -10.57% | 8 | 1,022 | 31.51% |
| DHI250117P00135000 | 2024-04-26 2:05PM EDT | 135.00 | 9.53 | 9.40 | 9.90 | -0.17 | -1.75% | 8 | 386 | 30.45% |
| DHI250117P00140000 | 2024-04-26 11:11AM EDT | 140.00 | 11.35 | 11.10 | 11.80 | +0.70 | +6.57% | 3 | 202 | 29.54% |
| DHI250117P00145000 | 2024-04-16 3:53PM EDT | 145.00 | 14.60 | 13.40 | 13.90 | 0.00 | - | 1 | 137 | 28.53% |
| DHI250117P00150000 | 2024-04-25 10:00AM EDT | 150.00 | 18.50 | 15.80 | 16.30 | 0.00 | - | 2 | 239 | 27.60% |
| DHI250117P00155000 | 2024-04-15 10:41AM EDT | 155.00 | 17.50 | 16.70 | 20.10 | 0.00 | - | 3 | 123 | 28.97% |
| DHI250117P00160000 | 2024-04-26 9:50AM EDT | 160.00 | 20.96 | 20.00 | 22.10 | -2.14 | -9.26% | 1 | 708 | 26.09% |
| DHI250117P00165000 | 2024-04-15 10:12AM EDT | 165.00 | 23.38 | 24.60 | 25.10 | 0.00 | - | 2 | 184 | 24.62% |
| DHI250117P00170000 | 2024-01-26 1:16PM EDT | 170.00 | 31.70 | 28.00 | 28.70 | 0.00 | - | 1 | 27 | 23.85% |
| DHI250117P00175000 | 2023-12-18 4:39PM EDT | 175.00 | 31.30 | 28.50 | 29.10 | 0.00 | - | 2 | 19 | 0.00% |
| DHI250117P00180000 | 2024-01-16 4:40PM EDT | 180.00 | 32.30 | 34.90 | 37.10 | 0.00 | - | 1 | 0 | 23.73% |
| DHI250117P00190000 | 2024-03-22 2:56PM EDT | 190.00 | 32.20 | 46.80 | 50.50 | 0.00 | - | 1 | 1 | 37.25% |
| DHI250117P00200000 | 2024-01-18 4:08PM EDT | 200.00 | 48.40 | 56.10 | 59.70 | 0.00 | - | 1 | 0 | 38.94% |
© 2024 Yahoo. Tutti i diritti riservati.