Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
54.857,26 +1.491,07 (+2,79%) CMC Crypto 200
1.276,87 +6,13 (+0,48%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116C00055000 | 2024-03-11 9:37AM EDT | 55.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI260116C00060000 | 2024-04-26 3:38PM EDT | 60.00 | 90.71 | 87.60 | 92.40 | 0.00 | - | 1 | 1 | 60.02% |
| DHI260116C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 82.73 | 87.50 | 91.80 | 0.00 | - | 17 | 52 | 71.49% |
| DHI260116C00075000 | 2024-04-22 2:00PM EDT | 75.00 | 75.00 | 76.00 | 77.70 | 0.00 | - | 10 | 21 | 53.16% |
| DHI260116C00080000 | 2024-04-19 9:47AM EDT | 80.00 | 72.82 | 71.80 | 73.70 | 0.00 | - | 10 | 12 | 51.67% |
| DHI260116C00085000 | 2023-12-19 12:17PM EDT | 85.00 | 73.91 | 75.00 | 76.50 | 0.00 | - | 2 | 4 | 66.98% |
| DHI260116C00090000 | 2024-02-05 12:11PM EDT | 90.00 | 63.23 | 70.10 | 71.90 | 0.00 | - | 15 | 74 | 62.74% |
| DHI260116C00095000 | 2024-04-17 12:39PM EDT | 95.00 | 62.21 | 60.20 | 63.50 | 0.00 | - | 2 | 15 | 53.05% |
| DHI260116C00100000 | 2024-04-23 2:47PM EDT | 100.00 | 59.95 | 56.50 | 57.90 | 0.00 | - | 8 | 89 | 47.83% |
| DHI260116C00105000 | 2024-04-19 2:47PM EDT | 105.00 | 50.92 | 51.00 | 54.20 | 0.00 | - | 10 | 111 | 46.50% |
| DHI260116C00110000 | 2024-03-01 3:41PM EDT | 110.00 | 55.00 | 67.00 | 68.30 | 0.00 | - | 1 | 53 | 75.12% |
| DHI260116C00115000 | 2024-03-25 10:16AM EDT | 115.00 | 60.33 | 46.60 | 48.10 | 0.00 | - | 1 | 32 | 45.69% |
| DHI260116C00120000 | 2024-05-01 2:56PM EDT | 120.00 | 43.80 | 42.70 | 45.20 | 0.00 | - | 2 | 229 | 45.24% |
| DHI260116C00125000 | 2024-04-01 10:05AM EDT | 125.00 | 56.50 | 37.20 | 38.10 | 0.00 | - | 2 | 3 | 38.17% |
| DHI260116C00130000 | 2024-04-10 1:33PM EDT | 130.00 | 41.90 | 36.50 | 39.50 | 0.00 | - | 1 | 19 | 43.97% |
| DHI260116C00135000 | 2024-04-30 9:47AM EDT | 135.00 | 33.90 | 33.70 | 35.00 | 0.00 | - | 1 | 3 | 40.74% |
| DHI260116C00140000 | 2024-04-25 3:50PM EDT | 140.00 | 31.00 | 31.00 | 32.20 | 0.00 | - | 3 | 41 | 39.88% |
| DHI260116C00145000 | 2024-04-10 12:36PM EDT | 145.00 | 34.20 | 28.40 | 29.60 | 0.00 | - | 1 | 26 | 39.15% |
| DHI260116C00150000 | 2024-05-02 3:07PM EDT | 150.00 | 26.47 | 26.00 | 27.00 | -1.53 | -5.46% | 1 | 46 | 38.27% |
| DHI260116C00155000 | 2024-04-18 11:26AM EDT | 155.00 | 29.65 | 23.80 | 24.70 | 0.00 | - | 2 | 30 | 37.64% |
| DHI260116C00160000 | 2024-04-30 10:38AM EDT | 160.00 | 21.60 | 21.60 | 22.50 | 0.00 | - | 2 | 57 | 36.99% |
| DHI260116C00165000 | 2024-04-09 3:51PM EDT | 165.00 | 29.20 | 19.60 | 20.40 | 0.00 | - | 1 | 30 | 36.33% |
| DHI260116C00170000 | 2024-04-16 11:35AM EDT | 170.00 | 20.20 | 17.80 | 18.50 | 0.00 | - | 1 | 33 | 35.78% |
| DHI260116C00175000 | 2024-04-30 10:43AM EDT | 175.00 | 16.11 | 16.00 | 16.80 | 0.00 | - | 3 | 133 | 35.34% |
| DHI260116C00180000 | 2024-04-17 3:58PM EDT | 180.00 | 17.70 | 14.40 | 15.10 | 0.00 | - | 1 | 193 | 34.76% |
| DHI260116C00185000 | 2024-04-30 9:38AM EDT | 185.00 | 13.57 | 11.80 | 14.40 | 0.00 | - | 1 | 2,176 | 35.41% |
| DHI260116C00190000 | 2024-04-24 10:26AM EDT | 190.00 | 13.00 | 11.60 | 12.30 | 0.00 | - | 1 | 24 | 33.99% |
| DHI260116C00195000 | 2024-04-12 3:01PM EDT | 195.00 | 14.33 | 10.30 | 11.00 | 0.00 | - | 10 | 18 | 33.53% |
| DHI260116C00200000 | 2024-04-25 11:34AM EDT | 200.00 | 9.10 | 9.10 | 11.40 | 0.00 | - | 3 | 414 | 35.45% |
| DHI260116C00210000 | 2024-04-23 11:34AM EDT | 210.00 | 8.70 | 7.40 | 7.80 | 0.00 | - | - | 3 | 32.38% |
| DHI260116C00220000 | 2024-04-11 9:30AM EDT | 220.00 | 8.10 | 5.80 | 6.40 | 0.00 | - | 2 | 4 | 32.18% |
| DHI260116C00230000 | 2024-05-02 3:43PM EDT | 230.00 | 4.60 | 4.60 | 5.20 | -0.40 | -8.00% | 5 | 14 | 31.91% |
| DHI260116C00240000 | 2024-04-22 1:05PM EDT | 240.00 | 3.70 | 3.30 | 4.10 | 0.00 | - | - | 2 | 31.42% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116P00055000 | 2024-04-19 11:06AM EDT | 55.00 | 1.52 | 0.30 | 1.85 | 0.00 | - | 6 | 174 | 51.00% |
| DHI260116P00060000 | 2024-01-08 11:06AM EDT | 60.00 | 1.24 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 48.96% |
| DHI260116P00065000 | 2024-04-19 11:06AM EDT | 65.00 | 2.02 | 0.65 | 2.60 | 0.00 | - | 6 | 67 | 47.10% |
| DHI260116P00070000 | 2024-04-29 3:00PM EDT | 70.00 | 2.35 | 0.80 | 3.10 | 0.00 | - | 2 | 20 | 45.58% |
| DHI260116P00075000 | 2024-04-26 1:08PM EDT | 75.00 | 2.05 | 1.95 | 2.30 | 0.00 | - | 2 | 11 | 38.64% |
| DHI260116P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 2.70 | 2.45 | 2.80 | 0.00 | - | 1 | 25 | 37.50% |
| DHI260116P00085000 | 2024-04-23 12:00PM EDT | 85.00 | 3.10 | 2.95 | 3.30 | 0.00 | - | 2 | 8 | 36.16% |
| DHI260116P00090000 | 2024-04-22 2:49PM EDT | 90.00 | 4.20 | 3.50 | 4.00 | 0.00 | - | 5 | 22 | 35.27% |
| DHI260116P00095000 | 2024-04-24 12:48PM EDT | 95.00 | 4.62 | 4.20 | 4.70 | 0.00 | - | 4 | 29 | 34.14% |
| DHI260116P00100000 | 2024-05-02 11:20AM EDT | 100.00 | 5.80 | 4.50 | 5.50 | +0.30 | +5.45% | 1 | 31 | 33.08% |
| DHI260116P00105000 | 2024-04-22 11:15AM EDT | 105.00 | 7.30 | 6.00 | 6.40 | 0.00 | - | 3 | 4 | 32.06% |
| DHI260116P00110000 | 2024-04-25 12:56PM EDT | 110.00 | 7.90 | 6.90 | 7.50 | 0.00 | - | 4 | 64 | 31.24% |
| DHI260116P00115000 | 2024-04-22 10:56AM EDT | 115.00 | 9.90 | 6.30 | 8.80 | 0.00 | - | 5 | 29 | 30.56% |
| DHI260116P00120000 | 2024-04-24 10:41AM EDT | 120.00 | 10.00 | 9.60 | 10.10 | 0.00 | - | 1 | 35 | 29.65% |
| DHI260116P00125000 | 2024-04-30 11:12AM EDT | 125.00 | 12.12 | 11.40 | 11.70 | 0.00 | - | 1 | 18 | 29.01% |
| DHI260116P00130000 | 2024-04-05 12:20PM EDT | 130.00 | 11.90 | 12.70 | 13.40 | 0.00 | - | 11 | 55 | 28.29% |
| DHI260116P00135000 | 2024-04-19 10:00AM EDT | 135.00 | 15.87 | 14.00 | 15.40 | 0.00 | - | 37 | 45 | 27.77% |
| DHI260116P00140000 | 2024-05-02 9:49AM EDT | 140.00 | 18.19 | 16.60 | 17.30 | -0.61 | -3.24% | 5 | 107 | 26.88% |
| DHI260116P00145000 | 2024-04-19 10:00AM EDT | 145.00 | 20.42 | 17.60 | 19.50 | 0.00 | - | 37 | 68 | 26.17% |
| DHI260116P00150000 | 2024-04-22 12:59PM EDT | 150.00 | 23.40 | 21.10 | 21.80 | 0.00 | - | 3 | 31 | 25.35% |
| DHI260116P00155000 | 2024-04-05 12:11PM EDT | 155.00 | 21.00 | 22.60 | 24.90 | 0.00 | - | 1 | 43 | 25.35% |
| DHI260116P00160000 | 2024-03-28 11:50AM EDT | 160.00 | 20.20 | 25.80 | 27.60 | 0.00 | - | 2 | 22 | 24.57% |
| DHI260116P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 23.70 | 29.30 | 30.60 | 0.00 | - | 34 | 81 | 23.94% |
| DHI260116P00170000 | 2024-03-20 12:09PM EDT | 170.00 | 28.10 | 34.30 | 37.80 | 0.00 | - | 23 | 145 | 28.82% |
| DHI260116P00175000 | 2024-03-18 11:33AM EDT | 175.00 | 33.80 | 35.10 | 39.50 | 0.00 | - | 4 | 31 | 26.04% |
| DHI260116P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 94.24 | 92.60 | 96.10 | 0.00 | - | 1 | 1 | 24.82% |
© 2024 Yahoo. Tutti i diritti riservati.