D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:34PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2024-01-10 10:30AM EDT | 35.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHI250117C00037500 | 2024-04-05 12:46PM EDT | 37.50 | 119.30 | 110.20 | 114.10 | 0.00 | - | 1 | 3 | 197.86% |
| DHI250117C00042500 | 2023-09-11 12:28PM EDT | 42.50 | 78.30 | 67.60 | 69.90 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00045000 | 2023-12-08 3:02PM EDT | 45.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00047500 | 2023-06-22 10:24AM EDT | 47.50 | 74.40 | 82.10 | 83.90 | 0.00 | - | 4 | 55 | 0.00% |
| DHI250117C00050000 | 2024-04-26 1:22PM EDT | 50.00 | 96.88 | 95.10 | 97.20 | 0.00 | - | 1 | 230 | 131.67% |
| DHI250117C00055000 | 2024-04-10 9:30AM EDT | 55.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| DHI250117C00060000 | 2024-03-21 1:12PM EDT | 60.00 | 104.00 | 81.90 | 86.30 | 0.00 | - | 1 | 451 | 96.83% |
| DHI250117C00062500 | 2024-01-09 2:08PM EDT | 62.50 | 91.95 | 83.60 | 85.70 | 0.00 | - | 10 | 55 | 113.16% |
| DHI250117C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 80.63 | 85.50 | 89.40 | 0.00 | - | 1 | 192 | 137.92% |
| DHI250117C00067500 | 2023-08-01 12:15PM EDT | 67.50 | 66.20 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI250117C00070000 | 2024-06-20 10:03AM EDT | 70.00 | 72.50 | 71.40 | 72.90 | 0.00 | - | 10 | 105 | 67.10% |
| DHI250117C00072500 | 2024-05-02 3:44PM EDT | 72.50 | 74.98 | 75.50 | 80.00 | 0.00 | - | 1 | 26 | 112.11% |
| DHI250117C00075000 | 2023-09-22 3:19PM EDT | 75.00 | 43.00 | 33.30 | 35.00 | 0.00 | - | 5 | 20 | 0.00% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2024-03-14 1:14PM EDT | 80.00 | 73.16 | 73.40 | 76.80 | 0.00 | - | 7 | 109 | 120.59% |
| DHI250117C00082500 | 2023-10-26 9:58AM EDT | 82.50 | 29.70 | 50.80 | 52.10 | 0.00 | - | 12 | 14 | 0.00% |
| DHI250117C00085000 | 2024-03-19 10:13AM EDT | 85.00 | 71.10 | 63.40 | 66.00 | 0.00 | - | 4 | 36 | 89.60% |
| DHI250117C00087500 | 2024-01-23 3:23PM EDT | 87.50 | 59.20 | 62.30 | 63.10 | 0.00 | - | 2 | 97 | 88.07% |
| DHI250117C00090000 | 2024-03-07 3:12PM EDT | 90.00 | 71.20 | 71.10 | 74.50 | 0.00 | - | 2 | 43 | 132.09% |
| DHI250117C00092500 | 2024-04-03 12:21PM EDT | 92.50 | 69.07 | 60.80 | 61.90 | 0.00 | - | 5 | 759 | 94.85% |
| DHI250117C00095000 | 2024-05-06 9:30AM EDT | 95.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| DHI250117C00097500 | 2024-05-01 10:13AM EDT | 97.50 | 49.30 | 53.70 | 56.40 | 0.00 | - | 43 | 76 | 82.87% |
| DHI250117C00100000 | 2024-06-25 11:58AM EDT | 100.00 | 44.00 | 44.10 | 44.60 | -5.70 | -11.47% | 5 | 425 | 49.62% |
| DHI250117C00105000 | 2024-03-27 10:44AM EDT | 105.00 | 61.25 | 45.80 | 47.50 | 0.00 | - | 4 | 223 | 69.78% |
| DHI250117C00110000 | 2024-06-20 2:08PM EDT | 110.00 | 36.75 | 35.40 | 36.00 | 0.00 | - | 4 | 241 | 44.87% |
| DHI250117C00115000 | 2024-06-26 9:42AM EDT | 115.00 | 31.40 | 31.50 | 32.10 | -4.50 | -12.53% | 2 | 443 | 43.38% |
| DHI250117C00120000 | 2024-06-25 12:59PM EDT | 120.00 | 27.62 | 27.70 | 28.20 | -2.57 | -8.51% | 6 | 194 | 41.45% |
| DHI250117C00125000 | 2024-06-21 10:13AM EDT | 125.00 | 24.90 | 24.20 | 24.60 | 0.00 | - | 1 | 153 | 39.94% |
| DHI250117C00130000 | 2024-06-20 1:36PM EDT | 130.00 | 21.50 | 20.80 | 21.20 | 0.00 | - | 1 | 219 | 38.48% |
| DHI250117C00135000 | 2024-06-11 9:32AM EDT | 135.00 | 18.67 | 17.60 | 17.90 | 0.00 | - | 1 | 154 | 36.76% |
| DHI250117C00140000 | 2024-06-26 12:29PM EDT | 140.00 | 15.20 | 14.90 | 15.10 | -1.20 | -7.32% | 1 | 245 | 35.73% |
| DHI250117C00145000 | 2024-06-20 3:25PM EDT | 145.00 | 13.30 | 12.30 | 12.60 | 0.00 | - | 11 | 414 | 34.82% |
| DHI250117C00150000 | 2024-06-25 1:22PM EDT | 150.00 | 10.30 | 10.10 | 10.40 | -0.80 | -7.21% | 2 | 979 | 34.02% |
| DHI250117C00155000 | 2024-06-26 12:06PM EDT | 155.00 | 8.50 | 8.10 | 8.40 | -0.60 | -6.59% | 1 | 989 | 33.10% |
| DHI250117C00160000 | 2024-06-25 1:06PM EDT | 160.00 | 6.60 | 6.40 | 6.70 | -1.71 | -20.58% | 2 | 396 | 32.29% |
| DHI250117C00165000 | 2024-06-24 10:14AM EDT | 165.00 | 6.68 | 5.00 | 5.30 | 0.00 | - | 5 | 305 | 31.65% |
| DHI250117C00170000 | 2024-06-26 1:50PM EDT | 170.00 | 4.10 | 3.90 | 4.10 | -1.13 | -21.61% | 5 | 427 | 30.95% |
| DHI250117C00175000 | 2024-06-26 11:40AM EDT | 175.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 999 | 30.90% |
| DHI250117C00180000 | 2024-06-21 3:53PM EDT | 180.00 | 2.91 | 2.25 | 2.50 | 0.00 | - | 2 | 570 | 30.32% |
| DHI250117C00185000 | 2024-06-24 10:21AM EDT | 185.00 | 2.30 | 1.70 | 2.00 | 0.00 | - | 4 | 261 | 30.37% |
| DHI250117C00190000 | 2024-06-12 9:33AM EDT | 190.00 | 2.45 | 1.30 | 1.50 | 0.00 | - | 13 | 133 | 29.94% |
| DHI250117C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 1.85 | 0.95 | 1.10 | 0.00 | - | 4 | 172 | 29.48% |
| DHI250117C00200000 | 2024-06-20 10:49AM EDT | 200.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 1 | 206 | 29.44% |
| DHI250117C00210000 | 2024-06-13 12:25PM EDT | 210.00 | 0.65 | 0.30 | 0.65 | 0.00 | - | 1 | 72 | 30.81% |
| DHI250117C00220000 | 2024-05-23 3:32PM EDT | 220.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 3 | 94 | 34.00% |
| DHI250117C00230000 | 2024-05-21 10:35AM EDT | 230.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 56 | 35.06% |
| DHI250117C00240000 | 2024-06-13 11:53AM EDT | 240.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 39.48% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 596 | 82.03% |
| DHI250117P00037500 | 2024-06-20 12:41PM EDT | 37.50 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 58 | 89.06% |
| DHI250117P00040000 | 2023-12-15 3:46PM EDT | 40.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 77.05% |
| DHI250117P00042500 | 2023-10-18 12:04PM EDT | 42.50 | 0.89 | 0.20 | 0.75 | 0.00 | - | 10 | 18 | 82.47% |
| DHI250117P00045000 | 2024-06-24 9:46AM EDT | 45.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 90 | 393 | 67.77% |
| DHI250117P00047500 | 2024-05-22 9:59AM EDT | 47.50 | 0.23 | 0.05 | 0.55 | 0.00 | - | 10 | 16 | 69.92% |
| DHI250117P00050000 | 2024-06-21 10:14AM EDT | 50.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 3 | 432 | 66.80% |
| DHI250117P00055000 | 2024-05-31 1:43PM EDT | 55.00 | 0.34 | 0.05 | 2.40 | 0.00 | - | 8 | 60 | 78.83% |
| DHI250117P00060000 | 2024-06-18 11:46AM EDT | 60.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 12 | 62 | 59.03% |
| DHI250117P00062500 | 2024-02-13 4:39PM EDT | 62.50 | 0.58 | 0.20 | 1.10 | 0.00 | - | 4 | 9 | 60.89% |
| DHI250117P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| DHI250117P00067500 | 2024-04-10 12:32PM EDT | 67.50 | 0.68 | 0.15 | 1.70 | 0.00 | - | 10 | 88 | 59.69% |
| DHI250117P00070000 | 2024-05-22 9:59AM EDT | 70.00 | 0.54 | 0.30 | 0.70 | 0.00 | - | 10 | 240 | 50.73% |
| DHI250117P00072500 | 2024-06-13 12:04PM EDT | 72.50 | 0.30 | 0.15 | 0.90 | 0.00 | - | 5 | 24 | 54.27% |
| DHI250117P00075000 | 2024-04-02 9:44AM EDT | 75.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 53.59% |
| DHI250117P00077500 | 2024-04-30 1:29PM EDT | 77.50 | 0.77 | 0.30 | 0.95 | 0.00 | - | 1 | 215 | 50.07% |
| DHI250117P00080000 | 2024-06-07 9:30AM EDT | 80.00 | 0.68 | 0.25 | 1.00 | 0.00 | - | 4 | 97 | 48.33% |
| DHI250117P00082500 | 2024-05-23 10:28AM EDT | 82.50 | 0.78 | 0.30 | 1.00 | 0.00 | - | 3 | 50 | 46.08% |
| DHI250117P00085000 | 2024-06-10 12:20PM EDT | 85.00 | 0.75 | 0.40 | 1.15 | 0.00 | - | 2 | 118 | 45.31% |
| DHI250117P00087500 | 2024-06-04 3:31PM EDT | 87.50 | 0.85 | 0.50 | 1.00 | -0.10 | -10.53% | 1 | 36 | 41.77% |
| DHI250117P00090000 | 2024-06-25 12:43PM EDT | 90.00 | 1.00 | 0.80 | 1.20 | +0.10 | +11.11% | 1 | 784 | 41.43% |
| DHI250117P00092500 | 2024-05-29 9:30AM EDT | 92.50 | 1.40 | 1.05 | 1.30 | 0.00 | - | 10 | 971 | 40.11% |
| DHI250117P00095000 | 2024-06-25 10:19AM EDT | 95.00 | 1.20 | 1.25 | 1.40 | +0.04 | +3.45% | 2 | 491 | 38.77% |
| DHI250117P00097500 | 2024-06-11 2:57PM EDT | 97.50 | 1.25 | 1.40 | 1.60 | -0.40 | -24.24% | 1 | 299 | 38.04% |
| DHI250117P00100000 | 2024-06-24 9:37AM EDT | 100.00 | 1.25 | 1.60 | 1.95 | 0.00 | - | 3 | 771 | 38.06% |
| DHI250117P00105000 | 2024-06-25 10:46AM EDT | 105.00 | 2.08 | 2.10 | 2.30 | -0.15 | -6.73% | 2 | 599 | 35.66% |
| DHI250117P00110000 | 2024-06-26 1:11PM EDT | 110.00 | 2.85 | 2.75 | 3.00 | -0.12 | -4.04% | 13 | 584 | 34.51% |
| DHI250117P00115000 | 2024-06-25 10:20AM EDT | 115.00 | 3.52 | 3.50 | 3.90 | +0.45 | +14.66% | 2 | 721 | 33.52% |
| DHI250117P00120000 | 2024-06-25 12:08PM EDT | 120.00 | 4.70 | 4.60 | 4.90 | -0.20 | -4.08% | 1 | 664 | 32.22% |
| DHI250117P00125000 | 2024-06-24 2:44PM EDT | 125.00 | 4.95 | 5.80 | 6.10 | 0.00 | - | 3 | 354 | 30.93% |
| DHI250117P00130000 | 2024-06-24 3:39PM EDT | 130.00 | 6.40 | 7.40 | 7.60 | 0.00 | - | 18 | 1,040 | 29.82% |
| DHI250117P00135000 | 2024-06-25 1:36PM EDT | 135.00 | 9.30 | 9.20 | 9.40 | +0.30 | +3.33% | 11 | 415 | 28.79% |
| DHI250117P00140000 | 2024-06-25 1:16PM EDT | 140.00 | 11.30 | 11.30 | 11.50 | +1.50 | +15.31% | 2 | 200 | 27.76% |
| DHI250117P00145000 | 2024-06-26 11:43AM EDT | 145.00 | 13.80 | 13.60 | 14.00 | +0.20 | +1.47% | 262 | 113 | 26.92% |
| DHI250117P00150000 | 2024-06-25 1:13PM EDT | 150.00 | 16.60 | 16.30 | 16.80 | +1.70 | +11.41% | 1 | 186 | 25.98% |
| DHI250117P00155000 | 2024-06-14 12:55PM EDT | 155.00 | 18.90 | 19.50 | 20.10 | 0.00 | - | 27 | 58 | 25.46% |
| DHI250117P00160000 | 2024-06-26 10:11AM EDT | 160.00 | 22.80 | 22.90 | 23.50 | -0.05 | -0.22% | 1 | 445 | 24.34% |
| DHI250117P00165000 | 2024-06-11 3:40PM EDT | 165.00 | 27.20 | 26.70 | 28.80 | 0.00 | - | 1 | 184 | 28.15% |
| DHI250117P00170000 | 2024-05-15 12:32PM EDT | 170.00 | 21.11 | 28.10 | 30.10 | 0.00 | - | 3 | 31 | 15.58% |
| DHI250117P00175000 | 2023-12-18 4:39PM EDT | 175.00 | 31.30 | 28.50 | 29.10 | 0.00 | - | 2 | 19 | 0.00% |
| DHI250117P00180000 | 2024-06-12 9:47AM EDT | 180.00 | 32.00 | 39.70 | 40.90 | 0.00 | - | 11 | 28 | 24.50% |
| DHI250117P00190000 | 2024-05-17 10:25AM EDT | 190.00 | 38.50 | 46.80 | 48.80 | 0.00 | - | 6 | 6 | 0.00% |
| DHI250117P00200000 | 2024-01-18 4:08PM EDT | 200.00 | 48.40 | 56.10 | 59.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.