Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.110,10 -516,63 (-0,87%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00100000 | 2024-04-17 1:19PM EDT | 100.00 | 46.20 | 43.80 | 46.80 | 0.00 | - | 1 | 0 | 204.20% |
| DHI240503C00110000 | 2024-04-12 12:24PM EDT | 110.00 | 40.90 | 34.20 | 36.90 | 0.00 | - | 2 | 2 | 107.23% |
| DHI240503C00135000 | 2024-04-24 11:05AM EDT | 135.00 | 11.50 | 8.80 | 10.90 | 0.00 | - | 5 | 5 | 46.58% |
| DHI240503C00138000 | 2024-04-25 10:02AM EDT | 138.00 | 4.30 | 7.50 | 8.10 | 0.00 | - | 10 | 0 | 40.60% |
| DHI240503C00140000 | 2024-04-25 3:33PM EDT | 140.00 | 5.55 | 4.00 | 6.20 | 0.00 | - | 200 | 233 | 34.91% |
| DHI240503C00141000 | 2024-04-25 3:33PM EDT | 141.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 206 | 215 | 32.57% |
| DHI240503C00143000 | 2024-04-26 3:00PM EDT | 143.00 | 3.83 | 3.40 | 3.80 | +1.38 | +56.33% | 7 | 100 | 30.91% |
| DHI240503C00144000 | 2024-04-26 3:15PM EDT | 144.00 | 3.07 | 3.00 | 3.20 | +0.48 | +18.53% | 2 | 15 | 31.01% |
| DHI240503C00145000 | 2024-04-26 3:04PM EDT | 145.00 | 2.53 | 2.45 | 2.55 | +0.36 | +16.59% | 89 | 89 | 29.69% |
| DHI240503C00146000 | 2024-04-26 3:49PM EDT | 146.00 | 1.95 | 1.95 | 2.05 | -0.06 | -2.99% | 70 | 21 | 29.44% |
| DHI240503C00147000 | 2024-04-26 1:44PM EDT | 147.00 | 1.85 | 1.45 | 1.80 | -1.95 | -51.32% | 8 | 13 | 31.57% |
| DHI240503C00148000 | 2024-04-26 2:14PM EDT | 148.00 | 1.15 | 1.15 | 1.30 | +0.15 | +15.00% | 76 | 22 | 29.66% |
| DHI240503C00149000 | 2024-04-26 3:47PM EDT | 149.00 | 0.90 | 0.90 | 1.05 | -0.10 | -10.00% | 22 | 211 | 30.27% |
| DHI240503C00150000 | 2024-04-26 2:46PM EDT | 150.00 | 0.66 | 0.60 | 0.80 | +0.06 | +10.00% | 19 | 215 | 30.18% |
| DHI240503C00152500 | 2024-04-26 1:41PM EDT | 152.50 | 0.43 | 0.25 | 0.40 | +0.03 | +7.50% | 23 | 70 | 30.52% |
| DHI240503C00155000 | 2024-04-26 3:01PM EDT | 155.00 | 0.19 | 0.05 | 0.20 | +0.02 | +11.76% | 4 | 189 | 31.45% |
| DHI240503C00157500 | 2024-04-26 3:21PM EDT | 157.50 | 0.09 | 0.00 | 0.15 | -0.24 | -72.73% | 36 | 88 | 35.06% |
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 160.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 247 | 33.59% |
| DHI240503C00162500 | 2024-04-18 10:52AM EDT | 162.50 | 0.65 | 0.00 | 0.35 | 0.00 | - | - | 10 | 54.30% |
| DHI240503C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 50.59% |
| DHI240503C00167500 | 2024-04-18 12:23PM EDT | 167.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 2 | 55.37% |
| DHI240503C00170000 | 2024-04-18 11:39AM EDT | 170.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 7 | 18 | 60.06% |
| DHI240503C00175000 | 2024-04-10 11:42AM EDT | 175.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 68.95% |
| DHI240503C00180000 | 2024-04-18 11:31AM EDT | 180.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | - | 2 | 77.54% |
| DHI240503C00185000 | 2024-04-19 10:10AM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 13 | 85.64% |
| DHI240503C00195000 | 2024-04-23 11:23AM EDT | 195.00 | 1.05 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 100.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 60 | 33 | 50.20% |
| DHI240503P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 54.69% |
| DHI240503P00133000 | 2024-04-25 10:12AM EDT | 133.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 40.97% |
| DHI240503P00134000 | 2024-04-25 9:47AM EDT | 134.00 | 0.71 | 0.10 | 0.20 | 0.00 | - | 10 | 12 | 38.18% |
| DHI240503P00135000 | 2024-04-26 3:12PM EDT | 135.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 38 | 119 | 37.31% |
| DHI240503P00136000 | 2024-04-26 2:09PM EDT | 136.00 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 18 | 9 | 36.04% |
| DHI240503P00138000 | 2024-04-25 9:58AM EDT | 138.00 | 0.32 | 0.35 | 0.50 | -1.33 | -80.61% | 8 | 42 | 34.96% |
| DHI240503P00140000 | 2024-04-26 3:54PM EDT | 140.00 | 0.70 | 0.65 | 0.85 | -0.50 | -41.67% | 38 | 284 | 34.57% |
| DHI240503P00141000 | 2024-04-25 12:37PM EDT | 141.00 | 1.72 | 0.85 | 1.05 | 0.00 | - | 46 | 1,017 | 33.84% |
| DHI240503P00142000 | 2024-04-26 1:57PM EDT | 142.00 | 1.03 | 1.10 | 1.25 | -0.69 | -40.12% | 9 | 25 | 32.52% |
| DHI240503P00143000 | 2024-04-26 3:55PM EDT | 143.00 | 1.47 | 1.40 | 1.55 | -1.43 | -49.31% | 49 | 64 | 31.98% |
| DHI240503P00144000 | 2024-04-26 3:56PM EDT | 144.00 | 1.91 | 1.85 | 1.95 | -2.19 | -53.41% | 17 | 11 | 32.03% |
| DHI240503P00145000 | 2024-04-26 3:40PM EDT | 145.00 | 2.48 | 2.25 | 2.40 | -0.42 | -14.48% | 35 | 34 | 31.93% |
| DHI240503P00146000 | 2024-04-26 1:43PM EDT | 146.00 | 2.55 | 2.80 | 2.90 | -3.02 | -54.22% | 15 | 19 | 31.71% |
| DHI240503P00147000 | 2024-04-25 12:03PM EDT | 147.00 | 5.25 | 3.30 | 4.80 | 0.00 | - | 2 | 23 | 48.41% |
| DHI240503P00148000 | 2024-04-26 1:01PM EDT | 148.00 | 3.70 | 3.90 | 4.60 | +0.77 | +26.28% | 24 | 25 | 38.06% |
| DHI240503P00149000 | 2024-04-26 1:48PM EDT | 149.00 | 4.41 | 4.70 | 6.20 | -1.42 | -24.36% | 2 | 36 | 50.54% |
| DHI240503P00150000 | 2024-04-25 1:05PM EDT | 150.00 | 7.10 | 5.40 | 7.70 | 0.00 | - | 10 | 55 | 61.60% |
| DHI240503P00152500 | 2024-04-26 1:08PM EDT | 152.50 | 7.20 | 7.20 | 9.50 | +2.50 | +53.19% | 1 | 32 | 62.50% |
| DHI240503P00155000 | 2024-04-22 9:30AM EDT | 155.00 | 11.80 | 9.60 | 12.00 | 0.00 | - | 1 | 65 | 52.61% |
| DHI240503P00160000 | 2024-04-26 10:09AM EDT | 160.00 | 12.78 | 13.40 | 16.20 | -1.65 | -11.43% | 1 | 10 | 75.27% |
| DHI240503P00165000 | 2024-04-04 2:49PM EDT | 165.00 | 10.70 | 18.50 | 20.30 | 0.00 | - | 6 | 7 | 68.90% |
| DHI240503P00170000 | 2024-04-26 10:09AM EDT | 170.00 | 22.61 | 22.80 | 27.20 | +8.71 | +62.66% | 1 | 5 | 69.63% |
| DHI240503P00175000 | 2024-04-01 2:39PM EDT | 175.00 | 14.40 | 29.20 | 31.60 | 0.00 | - | - | 1 | 94.43% |
