Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.968,63 +193,25 (+0,51%) Nasdaq
15.416,57 -184,92 (-1,19%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,02 +0,29 (+0,35%) Bitcoin EUR
60.513,84 +892,89 (+1,50%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:01PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419C00100000 | 2024-03-28 3:06PM EDT | 100.00 | 64.90 | 42.80 | 44.00 | 0.00 | - | 1 | 1 | 300.00% |
| DHI240419C00105000 | 2024-04-18 10:23AM EDT | 105.00 | 45.89 | 37.70 | 39.80 | 0.00 | - | 1 | 1 | 351.56% |
| DHI240419C00110000 | 2024-04-16 1:06PM EDT | 110.00 | 36.72 | 32.80 | 34.60 | 0.00 | - | 1 | 0 | 299.61% |
| DHI240419C00120000 | 2024-03-28 10:18AM EDT | 120.00 | 24.67 | 23.10 | 23.80 | -19.34 | -43.94% | 1 | 1 | 175.00% |
| DHI240419C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 16.70 | 13.30 | 13.80 | 0.00 | - | 1 | 13 | 119.73% |
| DHI240419C00135000 | 2024-04-18 3:25PM EDT | 135.00 | 11.26 | 8.20 | 8.70 | 0.00 | - | 3 | 2 | 71.48% |
| DHI240419C00140000 | 2024-04-19 10:36AM EDT | 140.00 | 3.49 | 2.70 | 3.70 | -2.39 | -40.65% | 4 | 121 | 49.81% |
| DHI240419C00145000 | 2024-04-19 11:37AM EDT | 145.00 | 0.10 | 0.05 | 0.15 | -1.77 | -94.65% | 92 | 466 | 22.75% |
| DHI240419C00147000 | 2024-04-19 10:43AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 24 | 137 | 29.69% |
| DHI240419C00148000 | 2024-04-19 9:46AM EDT | 148.00 | 0.10 | 0.00 | 0.05 | -0.45 | -81.82% | 4 | 114 | 35.94% |
| DHI240419C00149000 | 2024-04-19 11:19AM EDT | 149.00 | 0.03 | 0.00 | 0.05 | -0.24 | -88.89% | 8 | 226 | 41.99% |
| DHI240419C00150000 | 2024-04-19 11:38AM EDT | 150.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 151 | 649 | 47.66% |
| DHI240419C00152500 | 2024-04-19 11:11AM EDT | 152.50 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 17 | 520 | 55.47% |
| DHI240419C00155000 | 2024-04-19 11:11AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 821 | 67.97% |
| DHI240419C00157500 | 2024-04-19 10:29AM EDT | 157.50 | 0.18 | 0.00 | 0.05 | +0.13 | +260.00% | 6 | 333 | 79.69% |
| DHI240419C00160000 | 2024-04-19 9:37AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 918 | 90.63% |
| DHI240419C00162500 | 2024-04-18 3:09PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 815 | 101.56% |
| DHI240419C00165000 | 2024-04-19 11:33AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 3 | 843 | 50.00% |
| DHI240419C00167500 | 2024-04-17 1:58PM EDT | 167.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 34 | 1,304 | 180.27% |
| DHI240419C00170000 | 2024-04-18 9:32AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 322 | 132.81% |
| DHI240419C00172500 | 2024-04-15 10:52AM EDT | 172.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 148 | 215.82% |
| DHI240419C00175000 | 2024-04-18 3:57PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 152.34% |
| DHI240419C00177500 | 2024-04-15 3:03PM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 94 | 161.72% |
| DHI240419C00180000 | 2024-04-18 1:18PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 170.31% |
| DHI240419C00182500 | 2024-03-27 12:45PM EDT | 182.50 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 179.69% |
| DHI240419C00185000 | 2024-04-04 1:21PM EDT | 185.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 1,054 | 189.06% |
| DHI240419C00190000 | 2024-04-01 10:15AM EDT | 190.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 206.25% |
| DHI240419C00195000 | 2024-04-17 2:50PM EDT | 195.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 221.88% |
| DHI240419C00200000 | 2024-04-18 12:15PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 239.06% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419P00085000 | 2024-03-15 11:45AM EDT | 85.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 2 | 564.45% |
| DHI240419P00100000 | 2024-03-04 2:15PM EDT | 100.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 325.00% |
| DHI240419P00105000 | 2024-03-25 10:37AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DHI240419P00110000 | 2024-04-18 1:37PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 31 | 200.00% |
| DHI240419P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 392 | 170.31% |
| DHI240419P00120000 | 2024-04-18 12:55PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 205 | 140.63% |
| DHI240419P00125000 | 2024-04-17 3:53PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 146 | 157 | 110.94% |
| DHI240419P00129000 | 2024-04-16 9:48AM EDT | 129.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 17 | 141.41% |
| DHI240419P00130000 | 2024-04-18 3:09PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 367 | 82.81% |
| DHI240419P00131000 | 2024-04-18 11:55AM EDT | 131.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 12 | 9 | 127.44% |
| DHI240419P00132000 | 2024-04-18 12:49PM EDT | 132.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 36 | 119.24% |
| DHI240419P00134000 | 2024-04-18 1:40PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 151 | 60.16% |
| DHI240419P00135000 | 2024-04-18 3:43PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 52 | 377 | 54.30% |
| DHI240419P00136000 | 2024-04-19 10:18AM EDT | 136.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 430 | 54.30% |
| DHI240419P00138000 | 2024-04-19 11:11AM EDT | 138.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 153 | 41.41% |
| DHI240419P00139000 | 2024-04-19 10:56AM EDT | 139.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 480 | 34.96% |
| DHI240419P00140000 | 2024-04-19 11:40AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 47 | 480 | 28.32% |
| DHI240419P00141000 | 2024-04-19 10:19AM EDT | 141.00 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 18 | 158 | 25.49% |
| DHI240419P00142000 | 2024-04-19 10:39AM EDT | 142.00 | 0.26 | 0.10 | 0.15 | +0.03 | +13.04% | 11 | 380 | 19.83% |
| DHI240419P00143000 | 2024-04-19 11:34AM EDT | 143.00 | 0.50 | 0.30 | 0.40 | +0.15 | +42.86% | 29 | 127 | 18.36% |
| DHI240419P00144000 | 2024-04-19 11:44AM EDT | 144.00 | 0.83 | 0.75 | 0.90 | +0.33 | +37.93% | 46 | 77 | 16.50% |
| DHI240419P00145000 | 2024-04-19 11:39AM EDT | 145.00 | 1.88 | 1.50 | 2.15 | +0.97 | +106.59% | 160 | 503 | 37.31% |
| DHI240419P00146000 | 2024-04-19 11:36AM EDT | 146.00 | 2.85 | 2.35 | 2.70 | +1.94 | +213.19% | 751 | 377 | 20.90% |
| DHI240419P00147000 | 2024-04-19 10:53AM EDT | 147.00 | 3.27 | 3.20 | 3.80 | +1.62 | +98.18% | 31 | 117 | 37.31% |
| DHI240419P00148000 | 2024-04-19 11:29AM EDT | 148.00 | 4.80 | 4.30 | 4.70 | +2.33 | +94.33% | 1 | 119 | 32.81% |
| DHI240419P00149000 | 2024-04-19 11:36AM EDT | 149.00 | 5.90 | 5.20 | 7.10 | +2.36 | +66.67% | 4 | 171 | 74.51% |
| DHI240419P00150000 | 2024-04-19 11:29AM EDT | 150.00 | 6.75 | 6.20 | 6.70 | +3.05 | +82.43% | 13 | 565 | 43.75% |
| DHI240419P00152500 | 2024-04-19 11:07AM EDT | 152.50 | 9.16 | 8.80 | 9.20 | +2.46 | +36.72% | 34 | 498 | 57.03% |
| DHI240419P00155000 | 2024-04-19 10:35AM EDT | 155.00 | 11.50 | 11.20 | 11.70 | +1.99 | +20.93% | 5 | 359 | 69.53% |
| DHI240419P00157500 | 2024-04-19 9:58AM EDT | 157.50 | 12.43 | 13.70 | 15.20 | +1.11 | +9.81% | 3 | 337 | 120.31% |
| DHI240419P00160000 | 2024-04-18 3:03PM EDT | 160.00 | 12.70 | 16.20 | 16.80 | 0.00 | - | 137 | 490 | 116.41% |
| DHI240419P00162500 | 2024-04-18 3:47PM EDT | 162.50 | 16.64 | 18.70 | 19.20 | 0.00 | - | 24 | 42 | 103.91% |
| DHI240419P00165000 | 2024-04-18 1:53PM EDT | 165.00 | 17.90 | 20.80 | 21.90 | 0.00 | - | 3 | 0 | 157.81% |
| DHI240419P00167500 | 2024-04-01 3:47PM EDT | 167.50 | 8.40 | 23.70 | 24.30 | 0.00 | - | - | 0 | 154.69% |
| DHI240419P00170000 | 2024-04-01 12:28PM EDT | 170.00 | 9.10 | 25.50 | 27.70 | 0.00 | - | 1 | 0 | 257.62% |
| DHI240419P00172500 | 2024-04-10 2:53PM EDT | 172.50 | 23.74 | 28.70 | 29.20 | 0.00 | - | 1 | 0 | 145.31% |
| DHI240419P00175000 | 2024-04-12 2:24PM EDT | 175.00 | 24.69 | 30.00 | 32.80 | 0.00 | - | 10 | 5 | 295.12% |
© 2024 Yahoo. Tutti i diritti riservati.