Italia markets open in 1 hour 19 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
68,32+2,16 (+3,26%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI200807C000530002020-07-08 11:01AM EDT53.006.900.000.000.00--00.00%
DHI200807C000535002020-07-15 10:21AM EDT53.507.180.000.000.00-500.00%
DHI200807C000545002020-08-03 3:52PM EDT54.5013.920.000.000.00-200.00%
DHI200807C000550002020-07-15 3:48PM EDT55.006.460.000.000.00-2500.00%
DHI200807C000560002020-07-29 2:55PM EDT56.0010.550.000.000.00-100.00%
DHI200807C000570002020-07-27 12:10PM EDT57.008.900.000.000.00--00.00%
DHI200807C000575002020-07-28 9:37AM EDT57.5010.940.000.000.00-200.00%
DHI200807C000580002020-07-28 3:59PM EDT58.006.700.000.000.00-600.00%
DHI200807C000585002020-07-14 2:58PM EDT58.503.140.000.000.00-1300.00%
DHI200807C000590002020-07-29 2:04PM EDT59.007.550.000.000.00-5000.00%
DHI200807C000595002020-07-30 1:53PM EDT59.506.810.000.000.00-2000.00%
DHI200807C000600002020-07-29 2:04PM EDT60.006.580.000.000.00-5000.00%
DHI200807C000605002020-07-28 9:33AM EDT60.509.200.000.000.00-100.00%
DHI200807C000610002020-08-03 1:41PM EDT61.006.560.000.000.00-700.00%
DHI200807C000615002020-07-27 10:44AM EDT61.505.800.000.000.00-200.00%
DHI200807C000625002020-07-31 1:18PM EDT62.503.040.000.000.00-5100.00%
DHI200807C000630002020-08-03 1:09PM EDT63.004.300.000.000.00-1400.00%
DHI200807C000635002020-08-03 10:31AM EDT63.504.500.000.000.00-300.00%
DHI200807C000640002020-08-03 10:22AM EDT64.003.750.000.000.00-1400.00%
DHI200807C000650002020-08-03 2:59PM EDT65.003.450.000.000.00-5200.00%
DHI200807C000660002020-08-03 3:54PM EDT66.002.730.000.000.00-3800.00%
DHI200807C000670002020-08-03 3:59PM EDT67.002.030.000.000.00-7300.00%
DHI200807C000675002020-08-03 3:59PM EDT67.501.630.000.000.00-10800.00%
DHI200807C000680002020-08-03 3:44PM EDT68.001.250.000.000.00-5600.00%
DHI200807C000685002020-08-03 3:56PM EDT68.501.100.000.000.00-4700.78%
DHI200807C000690002020-08-03 3:46PM EDT69.000.810.000.000.00-19003.13%
DHI200807C000700002020-08-03 3:47PM EDT70.000.450.000.000.00-8806.25%
DHI200807C000710002020-08-03 3:18PM EDT71.000.180.000.000.00-18012.50%
DHI200807C000720002020-08-03 3:47PM EDT72.000.100.000.000.00-5012.50%
DHI200807C000725002020-08-03 10:04AM EDT72.500.140.000.000.00-1012.50%
DHI200807C000750002020-07-30 11:18AM EDT75.000.030.000.000.00-5025.00%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI200807P000300002020-07-27 1:08PM EDT30.000.010.000.000.00--0100.00%
DHI200807P000400002020-07-20 10:08AM EDT40.000.140.000.000.00-30050.00%
DHI200807P000450002020-07-27 1:28PM EDT45.000.060.000.000.00-350050.00%
DHI200807P000470002020-07-16 10:21AM EDT47.000.500.000.000.00-6050.00%
DHI200807P000475002020-07-15 2:46PM EDT47.500.350.000.000.00-12050.00%
DHI200807P000480002020-07-06 11:55AM EDT48.000.890.000.000.00--050.00%
DHI200807P000485002020-06-26 2:52PM EDT48.502.060.000.530.00-55201.56%
DHI200807P000490002020-07-10 3:58PM EDT49.000.640.000.000.00-8050.00%
DHI200807P000495002020-07-16 9:42AM EDT49.500.570.000.000.00-1050.00%
DHI200807P000500002020-07-20 10:08AM EDT50.000.410.000.000.00-30050.00%
DHI200807P000505002020-06-26 11:58AM EDT50.502.520.040.290.00-1010165.23%
DHI200807P000520002020-07-16 10:21AM EDT52.000.850.000.000.00-6050.00%
DHI200807P000525002020-07-24 3:01PM EDT52.500.320.000.000.00-1050.00%
DHI200807P000530002020-07-14 11:00AM EDT53.001.480.000.000.00-6050.00%
DHI200807P000535002020-07-30 11:53AM EDT53.500.050.000.000.00-5050.00%
DHI200807P000540002020-07-24 3:00PM EDT54.000.400.000.000.00-5050.00%
DHI200807P000545002020-07-21 1:41PM EDT54.500.530.000.000.00-10050.00%
DHI200807P000550002020-07-31 1:41PM EDT55.000.060.000.000.00-1050.00%
DHI200807P000555002020-07-21 1:50PM EDT55.500.660.000.000.00-3050.00%
DHI200807P000560002020-07-28 9:45AM EDT56.000.250.000.000.00-3050.00%
DHI200807P000565002020-07-21 1:41PM EDT56.500.820.000.000.00-12050.00%
DHI200807P000570002020-07-27 2:27PM EDT57.000.400.000.000.00-4050.00%
DHI200807P000575002020-07-22 3:05PM EDT57.500.690.000.000.00-3050.00%
DHI200807P000580002020-07-23 12:50PM EDT58.000.910.000.000.00-2050.00%
DHI200807P000585002020-07-31 12:10PM EDT58.500.080.000.000.00-10025.00%
DHI200807P000590002020-07-28 9:30AM EDT59.000.200.000.000.00-10025.00%
DHI200807P000595002020-07-23 12:50PM EDT59.501.200.000.000.00-5025.00%
DHI200807P000600002020-08-03 10:02AM EDT60.000.050.000.000.00-9025.00%
DHI200807P000605002020-07-29 12:33PM EDT60.500.210.000.000.00-6025.00%
DHI200807P000610002020-08-03 10:09AM EDT61.000.070.000.000.00-5025.00%
DHI200807P000615002020-07-31 2:47PM EDT61.500.280.000.000.00-41025.00%
DHI200807P000625002020-08-03 3:54PM EDT62.500.070.000.000.00-1025.00%
DHI200807P000630002020-08-03 3:05PM EDT63.000.080.000.000.00-19025.00%
DHI200807P000635002020-08-03 1:57PM EDT63.500.120.000.000.00-21012.50%
DHI200807P000640002020-08-03 12:37PM EDT64.000.170.000.000.00-28012.50%
DHI200807P000650002020-08-03 3:36PM EDT65.000.240.000.000.00-88012.50%
DHI200807P000660002020-08-03 3:29PM EDT66.000.430.000.000.00-5606.25%
DHI200807P000670002020-08-03 2:22PM EDT67.000.650.000.000.00-5506.25%
DHI200807P000675002020-08-03 3:50PM EDT67.500.810.000.000.00-2203.13%
DHI200807P000680002020-08-03 3:59PM EDT68.001.040.000.000.00-4201.56%
DHI200807P000685002020-08-03 10:43AM EDT68.501.620.000.000.00-900.00%
DHI200807P000690002020-08-03 10:43AM EDT69.001.930.000.000.00-1200.00%
DHI200807P000750002020-07-29 10:22AM EDT75.008.400.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità