DHI - D.R. Horton, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI190920C000400002019-09-11 11:40AM EDT40.007.508.1012.600.00-15458.59%
DHI190920C000420002019-08-27 9:56AM EDT42.007.446.1010.550.00-13395.90%
DHI190920C000425002019-09-18 10:34AM EDT42.507.506.8010.20+1.05+16.28%211227.73%
DHI190920C000430002019-09-18 12:47PM EDT43.007.006.259.50+0.53+8.19%122201.56%
DHI190920C000435002019-09-05 11:28AM EDT43.506.276.709.100.00-1010248.63%
DHI190920C000440002019-09-09 9:50AM EDT44.005.925.258.600.00-256186.72%
DHI190920C000445002019-08-21 1:47PM EDT44.505.304.908.100.00--1184.38%
DHI190920C000450002019-09-12 1:22PM EDT45.005.253.057.500.00-282306.25%
DHI190920C000460002019-09-18 12:41PM EDT46.004.252.564.55+0.40+10.39%115299.80%
DHI190920C000465002019-08-22 12:20PM EDT46.503.902.166.100.00--5101.56%
DHI190920C000470002019-09-11 2:53PM EDT47.002.831.803.600.00-456088.67%
DHI190920C000475002019-09-13 10:17AM EDT47.502.302.155.000.00-20124.22%
DHI190920C000480002019-09-18 3:52PM EDT48.002.352.332.46+1.00+74.07%2291,21252.54%
DHI190920C000485002019-09-18 3:32PM EDT48.501.781.691.99+0.40+28.99%17348.05%
DHI190920C000490002019-09-18 3:45PM EDT49.001.291.381.48+0.25+24.04%1142,41337.70%
DHI190920C000495002019-09-18 3:46PM EDT49.500.950.941.04+0.38+66.67%261,99633.59%
DHI190920C000500002019-09-18 3:59PM EDT50.000.600.560.65+0.23+62.16%8039,76630.18%
DHI190920C000505002019-09-18 3:33PM EDT50.500.330.300.35+0.21+175.00%63486127.93%
DHI190920C000510002019-09-18 3:36PM EDT51.000.150.130.18+0.04+36.36%15945928.52%
DHI190920C000515002019-09-18 10:04AM EDT51.500.07--0.00---0.00%
DHI190920C000520002019-09-12 9:57AM EDT52.000.160.020.040.00-542230.47%
DHI190920C000525002019-09-12 12:14PM EDT52.500.070.000.060.00-63440.82%
DHI190920C000530002019-09-10 2:56PM EDT53.000.020.000.070.00-536949.61%
DHI190920C000535002019-09-04 1:57PM EDT53.500.150.000.060.00-538454.30%
DHI190920C000550002019-08-30 2:43PM EDT55.000.030.000.060.00-103964.06%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI190920P000370002019-08-26 11:52AM EDT37.000.040.000.010.00-1019156.25%
DHI190920P000380002019-08-01 1:17PM EDT38.000.120.000.120.00-33194.53%
DHI190920P000390002019-08-28 3:36PM EDT39.000.020.000.060.00-14115160.94%
DHI190920P000400002019-08-19 11:17AM EDT40.000.120.000.060.00-1101146.88%
DHI190920P000410002019-09-17 10:15AM EDT41.000.030.000.060.00-1069132.81%
DHI190920P000420002019-09-13 1:06PM EDT42.000.030.000.060.00-251119.53%
DHI190920P000430002019-09-16 3:32PM EDT43.000.010.000.060.00-2107106.25%
DHI190920P000435002019-08-30 2:14PM EDT43.500.120.000.060.00-10010099.22%
DHI190920P000440002019-08-19 2:09PM EDT44.000.310.000.060.00-456892.97%
DHI190920P000450002019-09-12 1:22PM EDT45.000.070.000.060.00-13,31479.69%
DHI190920P000460002019-09-11 3:25PM EDT46.000.090.000.130.00-1128076.95%
DHI190920P000465002019-09-16 12:00PM EDT46.500.080.000.130.00-10012369.53%
DHI190920P000470002019-09-13 1:07PM EDT47.000.110.000.160.00-8437965.23%
DHI190920P000475002019-09-17 11:33AM EDT47.500.080.000.090.00-203350.00%
DHI190920P000480002019-09-18 3:57PM EDT48.000.020.010.05-0.11-84.62%3019144.14%
DHI190920P000485002019-09-18 10:29AM EDT48.500.060.010.05-0.08-57.14%311,84836.72%
DHI190920P000490002019-09-18 3:57PM EDT49.000.070.040.08-0.16-69.57%4573733.01%
DHI190920P000495002019-09-18 2:27PM EDT49.500.320.090.14-0.12-27.27%123730.08%
DHI190920P000500002019-09-18 2:01PM EDT50.000.370.200.25-0.80-68.38%215727.34%
DHI190920P000505002019-09-13 11:02AM EDT50.501.140.410.490.00-617427.93%
DHI190920P000510002019-08-22 10:21AM EDT51.001.220.730.820.00--1328.52%
DHI190920P000520002019-08-26 3:00PM EDT52.003.200.682.840.00-3030126.37%
DHI190920P000535002019-09-04 12:17PM EDT53.503.201.305.450.00--078.91%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità