D.R. Horton, Inc. (DHI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620C00075000 | 2024-05-17 1:31PM EDT | 75.00 | 80.70 | 69.50 | 73.40 | 0.00 | - | 5 | 5 | 56.29% |
| DHI250620C00080000 | 2024-06-03 12:39PM EDT | 80.00 | 71.80 | 65.60 | 68.30 | 0.00 | - | 20 | 20 | 53.92% |
| DHI250620C00085000 | 2024-05-20 3:45PM EDT | 85.00 | 70.00 | 61.50 | 64.40 | 0.00 | - | - | 1 | 53.35% |
| DHI250620C00090000 | 2024-05-02 3:44PM EDT | 90.00 | 61.53 | 62.20 | 66.00 | 0.00 | - | - | 1 | 68.21% |
| DHI250620C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 62.26 | 59.00 | 62.70 | 0.00 | - | 5 | 2 | 67.71% |
| DHI250620C00100000 | 2024-05-29 12:28PM EDT | 100.00 | 49.09 | 48.90 | 50.50 | 0.00 | - | 1 | 1 | 48.20% |
| DHI250620C00105000 | 2024-05-17 9:43AM EDT | 105.00 | 54.15 | 44.80 | 48.40 | 0.00 | - | 1 | 1 | 51.36% |
| DHI250620C00120000 | 2024-06-12 9:44AM EDT | 120.00 | 39.71 | 34.60 | 35.20 | 0.00 | - | 2 | 6 | 41.95% |
| DHI250620C00130000 | 2024-05-17 9:57AM EDT | 130.00 | 35.90 | 28.10 | 30.70 | 0.00 | - | 1 | 1 | 43.69% |
| DHI250620C00135000 | 2024-05-24 3:52PM EDT | 135.00 | 27.02 | 23.10 | 26.40 | 0.00 | - | 1 | 3 | 40.18% |
| DHI250620C00140000 | 2024-06-10 10:22AM EDT | 140.00 | 21.60 | 22.30 | 23.80 | 0.00 | - | 1 | 18 | 39.61% |
| DHI250620C00145000 | 2024-06-13 12:00PM EDT | 145.00 | 19.60 | 19.80 | 21.30 | 0.00 | - | 1 | 54 | 38.93% |
| DHI250620C00150000 | 2024-06-07 9:52AM EDT | 150.00 | 16.38 | 17.40 | 17.90 | 0.00 | - | 4 | 24 | 36.40% |
| DHI250620C00155000 | 2024-05-29 12:10PM EDT | 155.00 | 14.90 | 15.00 | 15.70 | 0.00 | - | 1 | 244 | 35.69% |
| DHI250620C00160000 | 2024-06-13 12:39PM EDT | 160.00 | 13.05 | 13.20 | 13.70 | 0.00 | - | 1 | 25 | 35.04% |
| DHI250620C00165000 | 2024-06-04 10:18AM EDT | 165.00 | 13.20 | 11.40 | 11.90 | 0.00 | - | 13 | 20 | 34.45% |
| DHI250620C00170000 | 2024-06-14 1:32PM EDT | 170.00 | 9.80 | 9.70 | 10.30 | +0.70 | +7.69% | 10 | 75 | 33.92% |
| DHI250620C00175000 | 2024-05-17 10:49AM EDT | 175.00 | 13.60 | 8.30 | 8.90 | 0.00 | - | 5 | 14 | 33.49% |
| DHI250620C00180000 | 2024-06-07 9:34AM EDT | 180.00 | 6.50 | 7.00 | 7.70 | 0.00 | - | 22 | 35 | 33.17% |
| DHI250620C00185000 | 2024-06-11 11:26AM EDT | 185.00 | 5.40 | 5.90 | 6.70 | 0.00 | - | 1 | 38 | 33.01% |
| DHI250620C00190000 | 2024-06-12 9:33AM EDT | 190.00 | 6.35 | 4.90 | 5.60 | 0.00 | - | 19 | 44 | 32.36% |
| DHI250620C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 5.05 | 4.10 | 4.80 | 0.00 | - | 4 | 11 | 32.13% |
| DHI250620C00200000 | 2024-05-29 12:49PM EDT | 200.00 | 3.70 | 3.40 | 4.00 | 0.00 | - | 1 | 16 | 31.65% |
| DHI250620C00210000 | 2024-06-07 12:27PM EDT | 210.00 | 2.40 | 2.30 | 2.95 | 0.00 | - | 1 | 15 | 31.44% |
| DHI250620C00220000 | 2024-04-09 1:20PM EDT | 220.00 | 6.40 | 2.75 | 3.00 | 0.00 | - | 17 | 13 | 34.08% |
| DHI250620C00230000 | 2024-05-17 10:40AM EDT | 230.00 | 2.36 | 1.00 | 1.40 | 0.00 | - | 1 | 18 | 30.30% |
| DHI250620C00240000 | 2024-06-07 10:35AM EDT | 240.00 | 0.64 | 0.00 | 1.05 | 0.00 | - | 7 | 17 | 30.44% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620P00075000 | 2024-05-29 10:23AM EDT | 75.00 | 1.15 | 0.00 | 2.00 | 0.00 | - | - | 10 | 47.44% |
| DHI250620P00080000 | 2024-04-16 11:35AM EDT | 80.00 | 2.06 | 0.20 | 1.65 | 0.00 | - | - | 3 | 41.38% |
| DHI250620P00085000 | 2024-06-04 1:56PM EDT | 85.00 | 1.75 | 1.50 | 1.95 | 0.00 | - | 2 | 13 | 39.45% |
| DHI250620P00090000 | 2024-05-16 11:16AM EDT | 90.00 | 1.80 | 1.95 | 2.35 | 0.00 | - | 2 | 4 | 37.85% |
| DHI250620P00100000 | 2024-06-13 9:30AM EDT | 100.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 1 | 37 | 35.65% |
| DHI250620P00105000 | 2024-06-07 12:27PM EDT | 105.00 | 4.20 | 3.90 | 4.30 | 0.00 | - | 1 | 20 | 34.30% |
| DHI250620P00110000 | 2024-06-05 9:56AM EDT | 110.00 | 4.90 | 4.80 | 5.20 | 0.00 | - | 1 | 60 | 33.25% |
| DHI250620P00115000 | 2024-06-14 11:04AM EDT | 115.00 | 6.40 | 5.80 | 6.30 | +0.45 | +7.56% | 21 | 8 | 32.35% |
| DHI250620P00120000 | 2024-06-14 11:04AM EDT | 120.00 | 7.75 | 7.10 | 7.50 | +0.15 | +1.97% | 22 | 51 | 31.33% |
| DHI250620P00125000 | 2024-06-12 10:53AM EDT | 125.00 | 7.76 | 7.50 | 9.00 | 0.00 | - | 1 | 53 | 30.59% |
| DHI250620P00130000 | 2024-06-10 1:36PM EDT | 130.00 | 10.60 | 9.30 | 10.60 | 0.00 | - | 11 | 20 | 29.66% |
| DHI250620P00135000 | 2024-06-14 2:08PM EDT | 135.00 | 12.22 | 11.90 | 12.40 | +0.07 | +0.58% | 1 | 29 | 28.74% |
| DHI250620P00140000 | 2024-06-14 10:29AM EDT | 140.00 | 15.00 | 14.00 | 14.40 | +0.10 | +0.67% | 3 | 177 | 27.80% |
| DHI250620P00145000 | 2024-06-14 2:08PM EDT | 145.00 | 16.52 | 16.20 | 18.80 | +1.40 | +9.26% | 1 | 64 | 30.66% |
| DHI250620P00150000 | 2024-05-31 3:21PM EDT | 150.00 | 18.00 | 18.70 | 21.40 | 0.00 | - | 2 | 51 | 29.95% |
| DHI250620P00155000 | 2024-05-24 2:39PM EDT | 155.00 | 21.15 | 20.90 | 24.30 | 0.00 | - | 2 | 188 | 29.39% |
| DHI250620P00160000 | 2024-04-26 9:45AM EDT | 160.00 | 23.99 | 23.30 | 24.20 | 0.00 | - | 1 | 7 | 22.97% |
| DHI250620P00170000 | 2024-05-09 11:29AM EDT | 170.00 | 27.10 | 31.00 | 34.30 | 0.00 | - | 400 | 400 | 27.86% |
| DHI250620P00175000 | 2024-04-01 11:30AM EDT | 175.00 | 25.30 | 36.20 | 37.40 | 0.00 | - | 27 | 27 | 26.06% |
| DHI250620P00195000 | 2024-04-16 11:28AM EDT | 195.00 | 50.80 | 43.70 | 46.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.