Italia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
75,98-0,08 (-0,11%)
Alla chiusura: 1:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI201204C000400002020-11-16 12:02AM EST40.0031.3033.9538.100.00--1196.09%
DHI201204C000550002020-11-16 12:02AM EST55.0014.1018.9523.100.00--1105.47%
DHI201204C000640002020-11-04 10:06AM EST64.0011.8010.0514.050.00--165.23%
DHI201204C000650002020-11-16 12:02AM EST65.006.5010.0512.200.00---69.14%
DHI201204C000660002020-11-16 12:02AM EST66.004.209.1011.150.00--263.48%
DHI201204C000665002020-11-16 12:02AM EST66.502.908.5010.600.00--452.73%
DHI201204C000670002020-11-16 12:02AM EST67.003.938.209.800.00--693.85%
DHI201204C000675002020-11-16 12:02AM EST67.503.957.409.750.00--150.59%
DHI201204C000680002020-11-16 12:02AM EST68.003.807.059.100.00--397.46%
DHI201204C000685002020-11-20 9:35AM EST68.507.056.508.500.00-1789.94%
DHI201204C000690002020-11-20 9:35AM EST69.006.606.208.050.00-1987.74%
DHI201204C000695002020-11-20 9:35AM EST69.506.155.957.550.00-11051.95%
DHI201204C000700002020-11-20 11:02AM EST70.005.875.606.950.00-11250.10%
DHI201204C000705002020-11-23 2:49PM EST70.506.505.006.30-0.30-4.41%21067.48%
DHI201204C000710002020-11-25 11:30AM EST71.004.344.656.100.00-14773.19%
DHI201204C000715002020-11-20 9:35AM EST71.504.684.505.100.00-156253.03%
DHI201204C000720002020-11-27 10:11AM EST72.005.324.254.55+0.64+13.68%29847.61%
DHI201204C000725002020-11-23 12:23PM EST72.504.503.754.100.00-213945.51%
DHI201204C000730002020-11-25 2:17PM EST73.003.202.983.700.00-37444.68%
DHI201204C000735002020-11-25 1:02PM EST73.503.012.853.300.00-71543.46%
DHI201204C000740002020-11-27 10:13AM EST74.003.552.353.45+1.00+39.22%814456.20%
DHI201204C000745002020-11-25 2:30PM EST74.502.312.192.610.00-162042.63%
DHI201204C000750002020-11-27 10:54AM EST75.001.891.902.36-0.48-20.25%1523843.85%
DHI201204C000755002020-11-27 12:58PM EST75.501.661.112.96-0.37-18.23%153464.84%
DHI201204C000760002020-11-27 12:58PM EST76.001.381.201.50-0.42-23.33%322935.99%
DHI201204C000765002020-11-27 12:53PM EST76.501.140.781.27-0.45-28.30%303735.99%
DHI201204C000770002020-11-27 12:44PM EST77.000.960.921.06-0.29-23.20%167335.89%
DHI201204C000775002020-11-27 12:03PM EST77.500.780.390.88-0.27-25.71%469935.89%
DHI201204C000780002020-11-27 11:31AM EST78.000.780.491.19-0.14-15.22%113848.05%
DHI201204C000785002020-11-27 12:59PM EST78.500.590.310.70-0.07-10.61%443739.06%
DHI201204C000790002020-11-27 12:42PM EST79.000.370.330.55-0.16-30.19%152538.18%
DHI201204C000795002020-11-27 12:59PM EST79.500.350.140.59-0.12-25.53%225742.82%
DHI201204C000800002020-11-27 12:57PM EST80.000.320.110.37-0.23-41.82%324338.57%
DHI201204C000815002020-11-24 12:57PM EST81.500.210.130.240.00-32041.31%
DHI201204C000820002020-11-27 10:13AM EST82.000.230.110.17-0.09-28.12%132740.04%
DHI201204C000850002020-11-25 3:15PM EST85.000.160.000.120.00-636349.81%
DHI201204C000900002020-11-23 12:50PM EST90.000.030.000.140.00-101062.89%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DHI201204P000400002020-11-05 1:47PM EST40.000.060.002.130.00--1344.34%
DHI201204P000450002020-11-16 12:02AM EST45.000.17-0.010.00--2137.50%
DHI201204P000500002020-11-16 12:02AM EST50.000.23-0.010.00--2112.50%
DHI201204P000550002020-11-09 3:57PM EST55.000.500.000.010.00-3881.25%
DHI201204P000600002020-11-11 11:20AM EST60.000.240.000.200.00-1591.02%
DHI201204P000610002020-11-10 10:09AM EST61.000.900.000.310.00-81992.58%
DHI201204P000625002020-11-16 12:02AM EST62.501.220.000.120.00--1971.09%
DHI201204P000630002020-11-16 12:02AM EST63.000.610.000.130.00--1269.53%
DHI201204P000635002020-11-17 9:57AM EST63.500.240.000.130.00--366.99%
DHI201204P000650002020-11-25 12:04PM EST65.000.150.000.140.00-84360.16%
DHI201204P000660002020-11-23 2:36PM EST66.000.050.030.120.00-1855.86%
DHI201204P000665002020-11-24 3:54PM EST66.500.190.040.160.00-4656.45%
DHI201204P000670002020-11-12 10:16AM EST67.000.790.050.170.00-3654.88%
DHI201204P000675002020-11-12 11:19AM EST67.500.930.060.190.00-24753.52%
DHI201204P000680002020-11-25 1:39PM EST68.000.140.080.290.00-25755.57%
DHI201204P000685002020-11-24 2:01PM EST68.500.170.080.150.00-154250.20%
DHI201204P000690002020-11-24 3:03PM EST69.000.330.000.430.00-102351.76%
DHI201204P000695002020-11-20 10:43AM EST69.500.560.110.180.00-22846.68%
DHI201204P000700002020-11-27 10:36AM EST70.000.160.090.18-0.25-60.98%1110743.75%
DHI201204P000705002020-11-23 2:31PM EST70.500.300.030.220.00-71543.16%
DHI201204P000710002020-11-25 12:17PM EST71.000.500.010.420.00-25849.17%
DHI201204P000715002020-11-25 12:56PM EST71.500.450.120.390.00-94044.53%
DHI201204P000720002020-11-27 10:32AM EST72.000.390.260.54-0.05-11.36%44646.58%
DHI201204P000725002020-11-27 12:45PM EST72.500.350.270.41-0.14-28.57%86038.38%
DHI201204P000730002020-11-27 12:57PM EST73.000.470.360.59-0.35-42.68%44840.72%
DHI201204P000735002020-11-27 10:06AM EST73.500.650.520.62-0.20-23.53%28937.70%
DHI201204P000740002020-11-27 11:11AM EST74.000.720.571.34-0.21-22.58%214352.83%
DHI201204P000745002020-11-27 12:23PM EST74.500.790.650.86-0.46-36.80%205135.69%
DHI201204P000750002020-11-27 12:43PM EST75.001.050.921.04-0.09-7.89%7380235.45%
DHI201204P000755002020-11-27 11:47AM EST75.501.341.071.25+0.02+1.52%285935.30%
DHI201204P000760002020-11-27 12:08PM EST76.001.611.151.50+0.06+3.87%163635.50%
DHI201204P000765002020-11-25 2:53PM EST76.501.921.561.78+0.02+1.05%51535.74%
DHI201204P000770002020-11-27 12:54PM EST77.002.041.912.08-0.88-30.14%241935.89%
DHI201204P000800002020-11-25 3:40PM EST80.004.513.604.550.00-4444.14%