DHI - D.R. Horton, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI200221C000350002019-09-20 1:03PM EST35.0016.0017.8520.150.00-100.00%
DHI200221C000370002019-09-19 12:38PM EST37.0014.7014.9019.100.00-440.00%
DHI200221C000400002020-02-05 9:31AM EST40.0017.7221.7522.000.00-30299.22%
DHI200221C000410002019-09-15 11:06PM EST41.009.6511.8012.200.00--20.00%
DHI200221C000420002020-01-30 9:31AM EST42.0019.0219.7020.000.00-50269.53%
DHI200221C000430002020-01-30 9:31AM EST43.0018.0218.7019.050.00-40274.22%
DHI200221C000440002020-02-05 9:57AM EST44.0013.6017.5018.200.00-20297.66%
DHI200221C000450002020-02-06 3:32PM EST45.0015.8015.8017.000.00-600227.34%
DHI200221C000460002020-01-02 3:57PM EST46.006.9012.2514.250.00--00.00%
DHI200221C000470002020-01-24 10:40AM EST47.0012.4014.6015.000.00-10200.78%
DHI200221C000480002020-02-06 12:32PM EST48.0012.6013.6014.050.00-10202.34%
DHI200221C000490002020-02-10 12:46PM EST49.0012.0012.5513.000.00-10175.00%
DHI200221C000500002020-02-18 12:34PM EST50.0011.8011.6512.000.00-20162.11%
DHI200221C000520002020-01-22 10:27AM EST52.005.749.5510.100.00--0158.20%
DHI200221C000525002020-02-19 1:00PM EST52.509.339.259.45-0.44-4.50%620115.63%
DHI200221C000530002020-02-10 3:05PM EST53.008.368.508.950.00-100109.38%
DHI200221C000540002020-02-10 1:56PM EST54.007.157.707.950.00-1098.44%
DHI200221C000545002020-02-04 11:41AM EST54.503.457.257.650.00--092.97%
DHI200221C000550002020-02-20 11:42AM EST55.006.526.757.00-0.78-10.68%4099.61%
DHI200221C000555002020-02-13 2:39PM EST55.506.346.206.400.00-1025.00%
DHI200221C000560002020-02-10 12:06PM EST56.005.105.806.000.00-2087.50%
DHI200221C000565002020-02-11 2:53PM EST56.505.355.255.400.00-11025.00%
DHI200221C000570002020-02-14 9:30AM EST57.004.983.904.900.00-10025.00%
DHI200221C000575002020-02-19 3:07PM EST57.504.354.304.40-0.15-3.33%2025.00%
DHI200221C000580002020-02-20 11:48AM EST58.003.453.803.90-0.70-16.87%68025.00%
DHI200221C000585002020-02-19 11:08AM EST58.503.653.253.400.00-46025.00%
DHI200221C000590002020-02-20 11:35AM EST59.002.332.782.87-0.42-15.27%100.00%
DHI200221C000595002020-02-19 10:12AM EST59.502.622.332.430.00-4032.42%
DHI200221C000600002020-02-20 11:42AM EST60.001.561.821.90-0.49-23.90%206012.50%
DHI200221C000605002020-02-19 1:49PM EST60.501.611.361.420.00-15019.14%
DHI200221C000610002020-02-20 12:56PM EST61.000.930.920.95-0.28-23.14%8017.38%
DHI200221C000615002020-02-20 11:51AM EST61.500.370.540.59-0.34-47.89%4019.43%
DHI200221C000620002020-02-20 12:42PM EST62.000.230.260.29-0.10-30.30%66018.46%
DHI200221C000625002020-02-20 12:51PM EST62.500.080.080.11-0.09-52.94%7017.77%
DHI200221C000630002020-02-20 12:56PM EST63.000.030.010.04-0.06-66.67%5018.56%
DHI200221C000635002020-02-19 11:56AM EST63.500.080.000.040.00-22024.22%
DHI200221C000640002020-02-19 10:23AM EST64.000.020.010.040.00-3029.88%
DHI200221C000645002020-01-31 9:46AM EST64.500.030.010.030.00-1033.20%
DHI200221C000650002020-02-19 1:36PM EST65.000.020.000.030.00-3038.28%
DHI200221C000655002020-02-14 10:32AM EST65.500.020.000.020.00-2039.84%
DHI200221C000660002020-02-12 3:13PM EST66.000.020.000.030.00--047.66%
DHI200221C000665002020-01-28 3:58PM EST66.500.070.000.030.00-28051.95%
DHI200221C000675002020-01-29 12:47PM EST67.500.020.000.020.00--051.56%
DHI200221C000690002020-02-11 9:58AM EST69.000.03-0.060.00--082.42%
DHI200221C000700002020-01-24 9:58AM EST70.000.050.000.040.00--076.56%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI200221P000260002019-11-26 9:31AM EST26.000.030.000.060.00-80475.00%
DHI200221P000270002019-12-02 9:30AM EST27.000.020.000.060.00-80453.13%
DHI200221P000290002019-12-23 9:32AM EST29.000.020.000.060.00-200418.75%
DHI200221P000300002019-12-09 9:30AM EST30.000.060.000.060.00-400400.00%
DHI200221P000310002019-11-13 3:29PM EST31.000.050.000.110.00-4030414.06%
DHI200221P000320002019-11-19 10:25AM EST32.000.080.000.080.00-100381.25%
DHI200221P000330002019-12-12 1:11PM EST33.000.060.000.060.00-200350.00%
DHI200221P000340002019-12-12 2:53PM EST34.000.050.000.070.00-200342.19%
DHI200221P000350002019-12-27 2:15PM EST35.000.100.000.060.00-50321.88%
DHI200221P000360002019-11-01 12:33PM EST36.000.220.000.720.00-344455.47%
DHI200221P000370002020-01-08 12:45PM EST37.000.050.000.000.00-13250.00%
DHI200221P000380002020-01-09 10:49AM EST38.000.050.000.050.00-2447271.88%
DHI200221P000390002019-10-30 8:54AM EST39.000.440.060.230.00-1030334.38%
DHI200221P000400002020-02-18 9:30AM EST40.000.040.000.040.00-80240.63%
DHI200221P000410002020-01-29 11:39AM EST41.000.010.000.050.00-200234.38%
DHI200221P000420002020-01-29 11:39AM EST42.000.010.000.060.00-50226.56%
DHI200221P000430002019-11-12 1:23PM EST43.000.530.170.260.00-2585293.36%
DHI200221P000440002020-01-22 2:44PM EST44.000.030.000.050.00-370196.88%
DHI200221P000450002020-02-10 10:06AM EST45.000.010.000.040.00-10181.25%
DHI200221P000460002020-01-28 10:35AM EST46.000.040.000.050.00-10175.00%
DHI200221P000470002020-02-10 1:25PM EST47.000.010.000.050.00-10162.50%
DHI200221P000480002020-02-05 11:18AM EST48.000.020.000.060.00-10156.25%
DHI200221P000490002020-02-11 10:32AM EST49.000.010.000.040.00-10137.50%
DHI200221P000500002020-02-11 10:09AM EST50.000.010.000.020.00-10115.63%
DHI200221P000510002020-01-31 10:00AM EST51.000.060.000.060.00-110122.66%
DHI200221P000515002020-01-27 11:25AM EST51.500.110.000.060.00--0117.19%
DHI200221P000520002020-01-24 2:24PM EST52.000.270.000.060.00--0111.72%
DHI200221P000525002020-02-05 12:50PM EST52.500.040.000.020.00-30092.19%
DHI200221P000530002020-02-03 9:49AM EST53.000.010.000.000.00-3050.00%
DHI200221P000535002020-02-18 10:45AM EST53.500.010.000.020.00-1082.81%
DHI200221P000540002020-02-19 11:40AM EST54.000.010.010.060.00-1092.97%
DHI200221P000545002020-02-05 11:18AM EST54.500.170.000.060.00-1085.16%
DHI200221P000550002020-02-19 11:46AM EST55.000.010.010.020.00-1071.88%
DHI200221P000555002020-02-06 2:58PM EST55.500.080.000.020.00-3064.06%
DHI200221P000560002020-02-19 11:58AM EST56.000.020.000.060.00-3069.53%
DHI200221P000565002020-02-14 12:18PM EST56.500.020.000.030.00-1057.81%
DHI200221P000570002020-02-19 12:13PM EST57.000.020.000.030.00-17053.13%
DHI200221P000575002020-02-12 1:09PM EST57.500.060.000.030.00-6053.91%
DHI200221P000580002020-02-19 12:13PM EST58.000.040.000.030.00-10048.44%
DHI200221P000585002020-02-19 11:48AM EST58.500.010.000.030.00-1042.97%
DHI200221P000590002020-02-19 11:58AM EST59.000.040.020.030.00-2037.89%
DHI200221P000595002020-02-20 10:41AM EST59.500.020.010.03-0.03-60.00%6032.42%
DHI200221P000600002020-02-18 10:22AM EST60.000.120.020.030.00-6026.95%
DHI200221P000605002020-02-20 9:45AM EST60.500.040.040.06-0.01-20.00%6025.20%
DHI200221P000610002020-02-19 1:51PM EST61.000.230.100.12+0.12+109.09%1023.63%
DHI200221P000615002020-02-20 11:45AM EST61.500.420.210.23+0.19+82.61%345021.88%
DHI200221P000620002020-02-20 11:44AM EST62.000.680.430.45+0.27+65.85%172021.78%
DHI200221P000625002020-02-19 2:58PM EST62.500.560.730.78-0.05-8.20%10022.46%
DHI200221P000630002020-02-19 3:42PM EST63.001.141.151.240.00-5027.83%
DHI200221P000635002020-02-18 9:38AM EST63.501.341.641.730.00--034.18%
DHI200221P000640002020-02-13 3:59PM EST64.002.412.152.230.00-3040.82%
DHI200221P000645002020-01-29 9:53AM EST64.503.952.622.700.00--043.75%
DHI200221P000650002020-01-29 10:31AM EST65.004.853.103.200.00-12049.61%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità