D.R. Horton, Inc. (DHI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00100000 | 2024-04-17 1:19PM EDT | 100.00 | 46.20 | 43.40 | 47.10 | 0.00 | - | 1 | 0 | 393.95% |
| DHI240503C00105000 | 2024-05-01 10:07AM EDT | 105.00 | 37.10 | 38.50 | 42.10 | 0.00 | - | 1 | 1 | 353.42% |
| DHI240503C00110000 | 2024-04-12 12:24PM EDT | 110.00 | 40.90 | 33.40 | 37.00 | 0.00 | - | 2 | 0 | 308.69% |
| DHI240503C00135000 | 2024-04-24 11:05AM EDT | 135.00 | 11.50 | 8.40 | 12.20 | 0.00 | - | 5 | 5 | 131.59% |
| DHI240503C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 4.70 | 5.40 | 9.60 | -0.10 | -2.08% | 1 | 1 | 119.82% |
| DHI240503C00139000 | 2024-05-01 9:53AM EDT | 139.00 | 3.90 | 6.20 | 7.80 | 0.00 | - | 10 | 2 | 61.43% |
| DHI240503C00140000 | 2024-05-01 10:45AM EDT | 140.00 | 2.90 | 4.40 | 7.40 | 0.00 | - | 32 | 255 | 51.07% |
| DHI240503C00141000 | 2024-05-01 2:56PM EDT | 141.00 | 4.90 | 4.00 | 6.30 | 0.00 | - | 35 | 233 | 53.22% |
| DHI240503C00142000 | 2024-05-02 9:55AM EDT | 142.00 | 1.85 | 3.70 | 4.60 | -1.73 | -48.32% | 1 | 83 | 58.84% |
| DHI240503C00143000 | 2024-05-02 3:31PM EDT | 143.00 | 2.72 | 2.85 | 3.50 | -1.24 | -31.31% | 22 | 98 | 47.85% |
| DHI240503C00144000 | 2024-05-02 3:31PM EDT | 144.00 | 2.01 | 2.20 | 2.55 | -0.89 | -30.69% | 5 | 84 | 40.28% |
| DHI240503C00145000 | 2024-05-02 12:14PM EDT | 145.00 | 0.75 | 1.60 | 1.85 | -0.49 | -39.52% | 6 | 355 | 37.55% |
| DHI240503C00146000 | 2024-05-02 3:47PM EDT | 146.00 | 0.91 | 1.10 | 1.25 | -0.89 | -49.44% | 177 | 113 | 34.96% |
| DHI240503C00147000 | 2024-05-02 3:47PM EDT | 147.00 | 0.58 | 0.70 | 0.95 | -0.42 | -42.00% | 16 | 86 | 37.16% |
| DHI240503C00148000 | 2024-05-02 12:11PM EDT | 148.00 | 0.10 | 0.40 | 0.65 | -0.37 | -78.72% | 7 | 95 | 37.21% |
| DHI240503C00149000 | 2024-05-02 2:16PM EDT | 149.00 | 0.20 | 0.25 | 1.00 | -0.45 | -69.23% | 4 | 207 | 54.30% |
| DHI240503C00150000 | 2024-05-02 3:31PM EDT | 150.00 | 0.11 | 0.10 | 0.25 | +0.03 | +37.50% | 9 | 232 | 36.33% |
| DHI240503C00152500 | 2024-05-01 3:16PM EDT | 152.50 | 0.07 | 0.00 | 0.10 | -0.10 | -58.82% | 5 | 90 | 39.65% |
| DHI240503C00155000 | 2024-05-01 3:01PM EDT | 155.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 4 | 194 | 79.25% |
| DHI240503C00157500 | 2024-04-30 12:52PM EDT | 157.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 90 | 80.18% |
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 160.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 247 | 56.25% |
| DHI240503C00162500 | 2024-05-01 1:41PM EDT | 162.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 117.87% |
| DHI240503C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 71.88% |
| DHI240503C00167500 | 2024-04-18 12:23PM EDT | 167.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.24% |
| DHI240503C00170000 | 2024-05-01 11:20AM EDT | 170.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 152.34% |
| DHI240503C00175000 | 2024-04-10 11:42AM EDT | 175.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 172.75% |
| DHI240503C00180000 | 2024-04-18 11:31AM EDT | 180.00 | 0.03 | 0.00 | 0.35 | -0.18 | -85.71% | 2 | 2 | 148.05% |
| DHI240503C00185000 | 2024-05-01 11:21AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 126.56% |
| DHI240503C00195000 | 2024-04-23 11:23AM EDT | 195.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 10 | 18 | 244.53% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00119000 | 2024-04-23 10:16AM EDT | 119.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 17 | 190.92% |
| DHI240503P00120000 | 2024-04-23 10:09AM EDT | 120.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 184.67% |
| DHI240503P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 64 | 100.00% |
| DHI240503P00128000 | 2024-04-25 12:54PM EDT | 128.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 22 | 117.77% |
| DHI240503P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 106.45% |
| DHI240503P00132000 | 2024-05-01 10:21AM EDT | 132.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 110.35% |
| DHI240503P00133000 | 2024-04-25 10:12AM EDT | 133.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 1 | 16 | 104.10% |
| DHI240503P00134000 | 2024-05-01 12:31PM EDT | 134.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 79.20% |
| DHI240503P00135000 | 2024-05-01 10:00AM EDT | 135.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 159 | 72.07% |
| DHI240503P00136000 | 2024-05-01 9:35AM EDT | 136.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 8 | 31 | 59.77% |
| DHI240503P00137000 | 2024-05-02 12:36PM EDT | 137.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 60 | 62.50% |
| DHI240503P00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 10 | 85 | 51.07% |
| DHI240503P00139000 | 2024-05-01 1:47PM EDT | 139.00 | 0.84 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 42.58% |
| DHI240503P00140000 | 2024-05-02 3:31PM EDT | 140.00 | 0.10 | 0.10 | 0.25 | -0.45 | -81.82% | 22 | 1,897 | 42.77% |
| DHI240503P00141000 | 2024-05-02 3:26PM EDT | 141.00 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 15 | 1,056 | 39.16% |
| DHI240503P00142000 | 2024-05-02 3:47PM EDT | 142.00 | 0.35 | 0.30 | 0.45 | -0.43 | -55.13% | 26 | 69 | 38.33% |
| DHI240503P00143000 | 2024-05-02 3:15PM EDT | 143.00 | 0.58 | 0.00 | 0.65 | -0.17 | -22.67% | 12 | 109 | 37.21% |
| DHI240503P00144000 | 2024-05-02 3:06PM EDT | 144.00 | 0.91 | 0.75 | 0.95 | -0.26 | -22.22% | 12 | 72 | 36.82% |
| DHI240503P00145000 | 2024-05-02 3:26PM EDT | 145.00 | 1.10 | 1.05 | 1.30 | -2.30 | -67.65% | 14 | 75 | 35.40% |
| DHI240503P00146000 | 2024-05-02 3:47PM EDT | 146.00 | 1.75 | 1.55 | 1.85 | -0.60 | -25.53% | 4 | 51 | 36.38% |
| DHI240503P00147000 | 2024-05-02 3:14PM EDT | 147.00 | 2.50 | 2.00 | 2.45 | -2.10 | -45.65% | 1 | 23 | 36.13% |
| DHI240503P00148000 | 2024-04-26 1:01PM EDT | 148.00 | 3.57 | 2.15 | 3.20 | -0.13 | -3.51% | 2 | 25 | 37.50% |
| DHI240503P00149000 | 2024-05-02 2:20PM EDT | 149.00 | 4.20 | 3.50 | 4.00 | -0.11 | -2.55% | 1 | 37 | 38.28% |
| DHI240503P00150000 | 2024-05-02 1:07PM EDT | 150.00 | 6.32 | 2.90 | 4.80 | -1.77 | -21.88% | 1 | 48 | 36.72% |
| DHI240503P00152500 | 2024-04-26 1:08PM EDT | 152.50 | 7.20 | 5.60 | 9.10 | 0.00 | - | 1 | 29 | 52.34% |
| DHI240503P00155000 | 2024-05-01 10:31AM EDT | 155.00 | 12.90 | 7.60 | 11.20 | 0.00 | - | 1 | 20 | 114.21% |
| DHI240503P00160000 | 2024-04-30 3:57PM EDT | 160.00 | 18.00 | 13.00 | 16.50 | 0.00 | - | 1 | 6 | 80.37% |
| DHI240503P00165000 | 2024-05-01 3:31PM EDT | 165.00 | 20.95 | 18.10 | 19.90 | 0.00 | - | 22 | 2 | 112.11% |
| DHI240503P00170000 | 2024-05-01 3:31PM EDT | 170.00 | 23.70 | 22.40 | 25.10 | 0.00 | - | 11 | 5 | 145.61% |
| DHI240503P00175000 | 2024-04-01 2:39PM EDT | 175.00 | 14.40 | 28.60 | 31.00 | 0.00 | - | - | 1 | 141.41% |
© 2024 Yahoo. Todos los derechos reservados.