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
59.106,70 +1.665,49 (+2,90%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 62.26 | 58.60 | 61.80 | 0.00 | - | 5 | 2 | 53.96% |
| DHI250620C00100000 | 2024-04-23 10:08AM EDT | 100.00 | 55.30 | 54.20 | 57.30 | 0.00 | - | - | 1 | 51.01% |
| DHI250620C00120000 | 2024-03-14 1:08PM EDT | 120.00 | 42.90 | 44.70 | 46.20 | 0.00 | - | 4 | 4 | 51.76% |
| DHI250620C00135000 | 2024-04-23 12:02PM EDT | 135.00 | 30.80 | 30.40 | 32.50 | 0.00 | - | 2 | 3 | 42.25% |
| DHI250620C00140000 | 2024-04-25 12:06PM EDT | 140.00 | 25.30 | 25.80 | 28.60 | 0.00 | - | 4 | 7 | 39.70% |
| DHI250620C00145000 | 2024-04-23 2:02PM EDT | 145.00 | 26.50 | 23.00 | 25.80 | 0.00 | - | 25 | 47 | 38.84% |
| DHI250620C00150000 | 2024-04-24 2:23PM EDT | 150.00 | 23.30 | 22.50 | 23.00 | +1.80 | +8.37% | 5 | 11 | 37.74% |
| DHI250620C00155000 | 2024-05-02 1:37PM EDT | 155.00 | 18.70 | 20.10 | 20.80 | 0.00 | - | 3 | 232 | 37.38% |
| DHI250620C00160000 | 2024-05-02 2:51PM EDT | 160.00 | 16.50 | 17.80 | 18.80 | 0.00 | - | 1 | 24 | 37.10% |
| DHI250620C00165000 | 2024-04-04 1:02PM EDT | 165.00 | 23.90 | 15.70 | 16.20 | 0.00 | - | 3 | 3 | 35.63% |
| DHI250620C00170000 | 2024-04-26 12:21PM EDT | 170.00 | 13.40 | 13.70 | 15.30 | 0.00 | - | 31 | 68 | 36.65% |
| DHI250620C00175000 | 2024-04-24 11:16AM EDT | 175.00 | 11.80 | 12.00 | 12.60 | 0.00 | - | 7 | 9 | 34.53% |
| DHI250620C00180000 | 2024-05-02 12:43PM EDT | 180.00 | 9.10 | 10.40 | 11.00 | 0.00 | - | 1 | 16 | 33.95% |
| DHI250620C00185000 | 2024-04-23 12:37PM EDT | 185.00 | 10.20 | 9.00 | 9.60 | 0.00 | - | 1 | 27 | 33.48% |
| DHI250620C00190000 | 2024-05-02 2:46PM EDT | 190.00 | 7.20 | 7.80 | 8.30 | 0.00 | - | 30 | 31 | 32.96% |
| DHI250620C00195000 | 2024-04-18 10:57AM EDT | 195.00 | 9.30 | 6.70 | 7.20 | 0.00 | - | 5 | 4 | 32.58% |
| DHI250620C00200000 | 2024-04-22 12:07PM EDT | 200.00 | 5.40 | 5.70 | 6.30 | 0.00 | - | 1 | 15 | 32.38% |
| DHI250620C00210000 | 2024-04-30 10:04AM EDT | 210.00 | 3.80 | 4.10 | 4.60 | 0.00 | - | 10 | 10 | 31.56% |
| DHI250620C00220000 | 2024-04-09 1:20PM EDT | 220.00 | 6.40 | 2.95 | 5.10 | 0.00 | - | 17 | 13 | 35.28% |
| DHI250620C00230000 | 2024-03-27 1:07PM EDT | 230.00 | 5.60 | 1.85 | 2.35 | 0.00 | - | 1 | 1 | 30.22% |
| DHI250620C00240000 | 2024-04-03 3:15PM EDT | 240.00 | 3.80 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 30.26% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620P00080000 | 2024-04-16 11:35AM EDT | 80.00 | 2.06 | 0.00 | 5.00 | 0.00 | - | - | 3 | 56.45% |
| DHI250620P00090000 | 2024-03-27 11:47AM EDT | 90.00 | 2.19 | 2.50 | 2.80 | 0.00 | - | 1 | 2 | 39.80% |
| DHI250620P00100000 | 2024-04-24 11:37AM EDT | 100.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 6 | 28 | 35.63% |
| DHI250620P00105000 | 2024-04-16 1:14PM EDT | 105.00 | 5.37 | 3.90 | 4.20 | 0.00 | - | 10 | 14 | 34.52% |
| DHI250620P00110000 | 2024-05-03 11:25AM EDT | 110.00 | 4.80 | 4.80 | 5.10 | -0.70 | -12.73% | 1 | 41 | 33.68% |
| DHI250620P00115000 | 2024-04-29 2:24PM EDT | 115.00 | 6.58 | 5.70 | 6.00 | 0.00 | - | 2 | 8 | 32.54% |
| DHI250620P00120000 | 2024-05-03 9:32AM EDT | 120.00 | 6.50 | 6.80 | 7.10 | -1.19 | -15.47% | 1 | 37 | 31.59% |
| DHI250620P00125000 | 2024-04-12 10:22AM EDT | 125.00 | 9.60 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 30.56% |
| DHI250620P00130000 | 2024-05-03 10:40AM EDT | 130.00 | 9.30 | 9.40 | 9.80 | -3.20 | -25.60% | 11 | 2 | 29.81% |
| DHI250620P00135000 | 2024-04-19 10:54AM EDT | 135.00 | 13.80 | 11.10 | 11.40 | 0.00 | - | 2 | 8 | 28.93% |
| DHI250620P00140000 | 2024-05-01 3:20PM EDT | 140.00 | 14.30 | 12.90 | 13.30 | 0.00 | - | 29 | 150 | 28.24% |
| DHI250620P00145000 | 2024-05-03 12:10PM EDT | 145.00 | 15.00 | 14.90 | 17.30 | -1.60 | -9.64% | 1 | 47 | 30.65% |
| DHI250620P00150000 | 2024-05-02 3:23PM EDT | 150.00 | 18.50 | 16.90 | 17.60 | 0.00 | - | 31 | 47 | 26.68% |
| DHI250620P00155000 | 2024-04-17 1:05PM EDT | 155.00 | 23.05 | 19.40 | 22.00 | 0.00 | - | - | 179 | 28.96% |
| DHI250620P00160000 | 2024-04-26 9:45AM EDT | 160.00 | 23.99 | 22.10 | 22.70 | 0.00 | - | 1 | 7 | 25.00% |
| DHI250620P00170000 | 2024-04-15 11:13AM EDT | 170.00 | 29.20 | 27.70 | 29.60 | 0.00 | - | 1 | 0 | 24.81% |
| DHI250620P00175000 | 2024-04-01 11:30AM EDT | 175.00 | 25.30 | 36.20 | 37.40 | 0.00 | - | 27 | 27 | 31.71% |
| DHI250620P00195000 | 2024-04-16 11:28AM EDT | 195.00 | 50.80 | 45.50 | 48.80 | 0.00 | - | - | 1 | 21.75% |
© 2024 Yahoo. Tutti i diritti riservati.