DHI - D.R. Horton, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI191122C000470002019-11-18 12:03AM EST47.007.217.057.300.00--695.31%
DHI191122C000480002019-11-21 11:06AM EST48.006.736.106.40+1.53+29.42%11105.47%
DHI191122C000485002019-11-18 12:01PM EST48.506.265.406.950.00-1013155.27%
DHI191122C000495002019-11-12 9:44AM EST49.504.504.604.750.00-1264.84%
DHI191122C000500002019-11-15 1:25PM EST50.003.754.154.250.00-13466.02%
DHI191122C000505002019-11-13 9:43AM EST50.504.453.603.750.00-74652.34%
DHI191122C000510002019-11-20 10:53AM EST51.003.793.153.250.00-118052.73%
DHI191122C000515002019-11-13 11:56AM EST51.503.302.412.750.00-116453.91%
DHI191122C000520002019-11-19 10:17AM EST52.002.412.172.260.00-97947.27%
DHI191122C000525002019-11-20 10:08AM EST52.502.281.671.750.00-110938.09%
DHI191122C000530002019-11-19 10:21AM EST53.001.611.211.280.00-1048432.81%
DHI191122C000535002019-11-21 10:31AM EST53.501.500.800.86+0.32+27.12%47329.49%
DHI191122C000540002019-11-21 10:00AM EST54.000.730.450.49+0.12+19.67%29125.88%
DHI191122C000545002019-11-21 11:06AM EST54.500.480.210.24-0.08-14.29%39724.41%
DHI191122C000550002019-11-21 12:31PM EST55.000.160.080.10-0.19-54.29%351,56124.02%
DHI191122C000555002019-11-21 10:22AM EST55.500.110.020.08-0.03-21.43%1217629.88%
DHI191122C000560002019-11-20 1:25PM EST56.000.050.000.04-0.03-37.50%2425330.86%
DHI191122C000565002019-11-18 1:15PM EST56.500.120.000.080.00-3311143.75%
DHI191122C000570002019-11-18 11:14AM EST57.000.040.000.070.00-205948.83%
DHI191122C000575002019-11-19 11:50AM EST57.500.020.000.040.00-43248.83%
DHI191122C000580002019-11-13 11:00AM EST58.000.080.000.060.00-32051.56%
DHI191122C000590002019-11-21 9:53AM EST59.000.010.000.03-0.15-93.75%81155.47%
DHI191122C000600002019-10-17 11:28AM EST60.000.200.000.000.00--025.00%
DHI191122C000650002019-10-18 12:18PM EST65.000.060.000.060.00-30115.63%
Opzioni Putper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI191122P000435002019-11-08 3:53PM EST43.500.130.000.030.00-11126.56%
DHI191122P000445002019-11-15 11:19AM EST44.500.010.000.030.00-4038115.63%
DHI191122P000450002019-11-15 11:46AM EST45.000.020.000.060.00-9031120.31%
DHI191122P000455002019-11-19 12:54PM EST45.500.030.000.060.00-115114.06%
DHI191122P000460002019-11-12 3:01PM EST46.000.020.000.06-0.05-71.43%114107.81%
DHI191122P000465002019-11-12 12:33PM EST46.500.070.000.060.00-515101.56%
DHI191122P000470002019-11-12 9:35AM EST47.000.050.000.060.00-131395.31%
DHI191122P000475002019-11-18 12:03AM EST47.500.04-0.060.00--4100.78%
DHI191122P000480002019-11-14 9:56AM EST48.000.040.000.06-0.01-20.00%19182.81%
DHI191122P000485002019-11-11 11:56AM EST48.500.560.000.060.00-13320777.34%
DHI191122P000490002019-11-11 3:41PM EST49.000.690.000.040.00-8912266.41%
DHI191122P000495002019-11-12 1:00PM EST49.500.150.000.040.00-10126860.94%
DHI191122P000500002019-11-15 11:48AM EST50.000.010.000.04-0.01-50.00%115954.69%
DHI191122P000505002019-11-15 9:41AM EST50.500.070.000.110.00-109959.38%
DHI191122P000510002019-11-19 10:25AM EST51.000.070.000.150.00-1015256.45%
DHI191122P000515002019-11-18 10:02AM EST51.500.060.000.050.00-1613244.92%
DHI191122P000520002019-11-21 12:26PM EST52.000.010.000.16-0.12-92.31%19752.54%
DHI191122P000525002019-11-20 12:57PM EST52.500.050.020.080.00-132835.16%
DHI191122P000530002019-11-19 3:47PM EST53.000.140.040.080.00-11528727.15%
DHI191122P000535002019-11-21 10:19AM EST53.500.120.110.15-0.03-20.00%114924.61%
DHI191122P000540002019-11-21 11:31AM EST54.000.250.280.31-0.03-10.71%18488423.63%
DHI191122P000545002019-11-21 1:18PM EST54.500.480.530.57+0.03+6.67%33531122.75%
DHI191122P000550002019-11-19 9:50AM EST55.000.800.870.930.00-525721.49%
DHI191122P000555002019-11-20 10:59AM EST55.501.091.291.390.00-106123.83%
DHI191122P000560002019-10-30 12:29PM EST56.001.531.781.890.00-2330.08%
DHI191122P000565002019-11-18 1:15PM EST56.501.792.272.400.00-14738.28%
DHI191122P000575002019-10-21 8:57AM EST57.504.053.253.400.00--050.00%
DHI191122P000610002019-11-18 1:36PM EST61.006.45--0.00---0.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità