Italia markets open in 5 hours 9 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.289,81 +87,44 (+0,23%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.197,86 -1.011,66 (-1,74%) CMC Crypto 200
1.309,72 +15,05 (+1,16%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510C00105000 | 2024-05-03 11:46AM EDT | 105.00 | 45.05 | 41.30 | 44.90 | 0.00 | - | 1 | 1 | 259.57% |
| DHI240510C00120000 | 2024-05-06 11:24AM EDT | 120.00 | 30.40 | 26.40 | 29.30 | 0.00 | - | 50 | 41 | 139.06% |
| DHI240510C00125000 | 2024-04-17 10:51AM EDT | 125.00 | 21.82 | 22.30 | 23.10 | 0.00 | - | 1 | 1 | 143.75% |
| DHI240510C00129000 | 2024-05-03 10:04AM EDT | 129.00 | 23.20 | 18.20 | 20.90 | 0.00 | - | 1 | 1 | 149.41% |
| DHI240510C00132000 | 2024-04-23 12:32PM EDT | 132.00 | 17.30 | 15.30 | 16.20 | 0.00 | - | - | 1 | 59.38% |
| DHI240510C00137000 | 2024-04-30 3:28PM EDT | 137.00 | 7.10 | 9.80 | 11.20 | 0.00 | - | - | 6 | 82.91% |
| DHI240510C00138000 | 2024-05-06 10:44AM EDT | 138.00 | 12.10 | 9.00 | 11.50 | 0.00 | - | 1 | 7 | 79.39% |
| DHI240510C00139000 | 2024-04-22 3:37PM EDT | 139.00 | 6.22 | 8.10 | 9.20 | 0.00 | - | - | 3 | 71.09% |
| DHI240510C00140000 | 2024-04-30 10:00AM EDT | 140.00 | 5.90 | 7.40 | 9.30 | 0.00 | - | 1 | 6 | 71.34% |
| DHI240510C00141000 | 2024-05-01 3:02PM EDT | 141.00 | 6.28 | 6.60 | 8.30 | 0.00 | - | 31 | 31 | 68.60% |
| DHI240510C00142000 | 2024-04-22 11:36AM EDT | 142.00 | 3.80 | 5.60 | 6.30 | 0.00 | - | - | 2 | 56.59% |
| DHI240510C00143000 | 2024-05-03 9:37AM EDT | 143.00 | 9.20 | 4.70 | 5.40 | 0.00 | - | 1 | 2 | 53.37% |
| DHI240510C00144000 | 2024-05-03 3:29PM EDT | 144.00 | 6.13 | 3.90 | 4.80 | 0.00 | - | 1 | 1 | 57.96% |
| DHI240510C00145000 | 2024-05-07 10:17AM EDT | 145.00 | 7.75 | 3.10 | 3.40 | 0.00 | - | 1 | 48 | 39.06% |
| DHI240510C00146000 | 2024-05-06 10:18AM EDT | 146.00 | 5.00 | 2.00 | 2.60 | 0.00 | - | 10 | 97 | 36.43% |
| DHI240510C00147000 | 2024-05-07 11:04AM EDT | 147.00 | 6.20 | 1.65 | 1.85 | 0.00 | - | 20 | 12 | 33.30% |
| DHI240510C00148000 | 2024-05-08 3:42PM EDT | 148.00 | 1.45 | 1.10 | 1.30 | -2.05 | -58.57% | 18 | 17 | 32.67% |
| DHI240510C00149000 | 2024-05-07 10:00AM EDT | 149.00 | 2.00 | 0.65 | 0.75 | -2.30 | -53.49% | 1 | 11 | 29.30% |
| DHI240510C00150000 | 2024-05-08 2:33PM EDT | 150.00 | 0.80 | 0.35 | 0.45 | -2.65 | -76.81% | 65 | 64 | 28.96% |
| DHI240510C00152500 | 2024-05-08 12:56PM EDT | 152.50 | 0.20 | 0.05 | 0.15 | -1.10 | -84.62% | 10 | 106 | 32.03% |
| DHI240510C00155000 | 2024-05-08 10:46AM EDT | 155.00 | 0.12 | 0.00 | 0.15 | -0.38 | -76.00% | 9 | 223 | 43.75% |
| DHI240510C00157500 | 2024-05-07 9:52AM EDT | 157.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 25 | 78 | 54.69% |
| DHI240510C00160000 | 2024-05-08 11:47AM EDT | 160.00 | 0.03 | 0.00 | 1.35 | -0.02 | -40.00% | 6 | 76 | 94.24% |
| DHI240510C00162500 | 2024-05-07 3:11PM EDT | 162.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 62.11% |
| DHI240510C00165000 | 2024-05-02 12:02PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 29 | 118.36% |
| DHI240510C00170000 | 2024-05-03 10:38AM EDT | 170.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 102.34% |
| DHI240510C00180000 | 2024-04-22 12:30PM EDT | 180.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 106.25% |
| DHI240510C00185000 | 2024-05-07 10:17AM EDT | 185.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 221.19% |
| DHI240510C00190000 | 2024-04-09 12:46PM EDT | 190.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | - | 1 | 239.94% |
| DHI240510C00230000 | 2024-05-08 10:16AM EDT | 230.00 | 0.03 | 0.00 | 0.35 | -0.12 | -80.00% | 2 | 2 | 270.70% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510P00105000 | 2024-04-17 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 221 | 264.65% |
| DHI240510P00115000 | 2024-04-23 11:23AM EDT | 115.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 21 | 21 | 216.21% |
| DHI240510P00120000 | 2024-05-02 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 521 | 114.06% |
| DHI240510P00125000 | 2024-05-07 3:45PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 93.75% |
| DHI240510P00130000 | 2024-05-08 1:41PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 74.22% |
| DHI240510P00131000 | 2024-05-07 12:42PM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 23 | 70.31% |
| DHI240510P00132000 | 2024-05-07 1:38PM EDT | 132.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 72.66% |
| DHI240510P00133000 | 2024-05-07 10:24AM EDT | 133.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 68.75% |
| DHI240510P00134000 | 2024-05-01 3:23PM EDT | 134.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 86.52% |
| DHI240510P00135000 | 2024-05-06 3:24PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 45 | 60.16% |
| DHI240510P00136000 | 2024-04-29 2:00PM EDT | 136.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 12 | 18 | 55.86% |
| DHI240510P00137000 | 2024-05-03 2:49PM EDT | 137.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 43 | 71 | 94.04% |
| DHI240510P00138000 | 2024-05-07 9:30AM EDT | 138.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 3 | 30 | 87.70% |
| DHI240510P00139000 | 2024-05-03 9:53AM EDT | 139.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 1 | 3 | 81.25% |
| DHI240510P00140000 | 2024-05-08 3:20PM EDT | 140.00 | 0.07 | 0.05 | 1.35 | -0.13 | -65.00% | 12 | 39 | 74.80% |
| DHI240510P00141000 | 2024-05-08 3:43PM EDT | 141.00 | 0.10 | 0.05 | 1.30 | +0.01 | +11.11% | 10 | 19 | 67.33% |
| DHI240510P00142000 | 2024-05-07 9:31AM EDT | 142.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 56 | 38.18% |
| DHI240510P00143000 | 2024-05-07 12:42PM EDT | 143.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 8 | 22 | 35.65% |
| DHI240510P00144000 | 2024-05-08 12:27PM EDT | 144.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 1 | 36 | 34.18% |
| DHI240510P00145000 | 2024-05-08 3:20PM EDT | 145.00 | 0.30 | 0.30 | 0.90 | 0.00 | - | 17 | 50 | 45.70% |
| DHI240510P00146000 | 2024-05-08 1:01PM EDT | 146.00 | 0.50 | 0.50 | 1.60 | +0.35 | +233.33% | 54 | 75 | 54.64% |
| DHI240510P00147000 | 2024-05-08 2:33PM EDT | 147.00 | 0.85 | 0.85 | 1.00 | +0.52 | +157.58% | 97 | 33 | 30.71% |
| DHI240510P00148000 | 2024-05-08 3:13PM EDT | 148.00 | 1.10 | 1.25 | 1.45 | +0.65 | +144.44% | 31 | 258 | 30.13% |
| DHI240510P00149000 | 2024-05-08 3:13PM EDT | 149.00 | 1.57 | 1.85 | 2.00 | +0.92 | +141.54% | 99 | 160 | 29.05% |
| DHI240510P00150000 | 2024-05-08 3:42PM EDT | 150.00 | 2.50 | 2.45 | 3.10 | +1.74 | +228.95% | 19 | 79 | 39.60% |
| DHI240510P00152500 | 2024-05-07 11:31AM EDT | 152.50 | 2.55 | 4.20 | 5.30 | +0.70 | +37.84% | 1 | 20 | 47.90% |
| DHI240510P00155000 | 2024-05-07 10:17AM EDT | 155.00 | 4.96 | 6.90 | 8.20 | +1.81 | +57.46% | 1 | 27 | 51.66% |
| DHI240510P00160000 | 2024-04-18 3:41PM EDT | 160.00 | 14.55 | 11.90 | 13.10 | 0.00 | - | 2 | 0 | 71.88% |
© 2024 Yahoo. Tutti i diritti riservati.