Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.659,99 +434,33 (+1,14%) Gold
2.304,10 -5,50 (-0,24%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.392,94 +2.589,80 (+4,73%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:15PM EDT. Markt geöffnet.
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 | 48.80 | 50.50 | 0.00 | - | 1 | 0 | 417.97% |
| DHI240503C00105000 | 2024-05-03 11:46AM EDT | 105.00 | 44.95 | 44.00 | 45.50 | +7.85 | +21.16% | 1 | 1 | 391.80% |
| DHI240503C00110000 | 2024-04-12 12:24PM EDT | 110.00 | 40.90 | 38.90 | 40.80 | 0.00 | - | 2 | 0 | 362.50% |
| DHI240503C00135000 | 2024-04-24 11:05AM EDT | 135.00 | 11.50 | 14.20 | 16.30 | 0.00 | - | 5 | 5 | 178.52% |
| DHI240503C00138000 | 2024-05-02 10:15AM EDT | 138.00 | 4.70 | 10.70 | 12.40 | 0.00 | - | 1 | 1 | 103.13% |
| DHI240503C00139000 | 2024-05-01 9:53AM EDT | 139.00 | 3.90 | 10.50 | 10.80 | 0.00 | - | 10 | 2 | 104.30% |
| DHI240503C00140000 | 2024-05-01 10:45AM EDT | 140.00 | 2.90 | 8.10 | 9.90 | 0.00 | - | 32 | 255 | 112.89% |
| DHI240503C00141000 | 2024-05-01 2:56PM EDT | 141.00 | 4.90 | 8.40 | 9.00 | 0.00 | - | 35 | 233 | 91.89% |
| DHI240503C00142000 | 2024-05-03 9:45AM EDT | 142.00 | 10.69 | 7.10 | 8.10 | +8.84 | +477.84% | 1 | 84 | 76.95% |
| DHI240503C00143000 | 2024-05-02 3:31PM EDT | 143.00 | 2.72 | 5.40 | 7.20 | 0.00 | - | 22 | 99 | 100.88% |
| DHI240503C00144000 | 2024-05-02 3:31PM EDT | 144.00 | 6.15 | 5.40 | 5.90 | +4.14 | +205.97% | 1 | 85 | 63.87% |
| DHI240503C00145000 | 2024-05-02 12:14PM EDT | 145.00 | 7.34 | 4.40 | 6.10 | +6.59 | +878.67% | 1 | 355 | 82.72% |
| DHI240503C00146000 | 2024-05-03 9:49AM EDT | 146.00 | 6.99 | 2.75 | 4.90 | +6.08 | +668.13% | 6 | 223 | 54.69% |
| DHI240503C00147000 | 2024-05-03 10:01AM EDT | 147.00 | 5.50 | 2.40 | 3.30 | +4.92 | +848.28% | 10 | 92 | 62.60% |
| DHI240503C00148000 | 2024-05-03 11:07AM EDT | 148.00 | 2.15 | 1.65 | 1.90 | +2.05 | +2,050.00% | 4 | 96 | 36.52% |
| DHI240503C00149000 | 2024-05-03 11:48AM EDT | 149.00 | 0.77 | 0.85 | 1.05 | +0.57 | +285.00% | 6 | 207 | 28.61% |
| DHI240503C00150000 | 2024-05-03 11:36AM EDT | 150.00 | 0.55 | 0.30 | 0.45 | +0.44 | +400.00% | 17 | 237 | 23.93% |
| DHI240503C00152500 | 2024-05-03 11:39AM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 183 | 85 | 30.27% |
| DHI240503C00155000 | 2024-05-03 10:05AM EDT | 155.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 25 | 194 | 51.17% |
| DHI240503C00157500 | 2024-04-30 12:52PM EDT | 157.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 90 | 92.19% |
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 160.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 247 | 60.55% |
| DHI240503C00162500 | 2024-05-03 9:30AM EDT | 162.50 | 0.03 | 0.00 | 2.15 | -0.02 | -40.00% | 3 | 10 | 160.64% |
| DHI240503C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 82.81% |
| DHI240503C00167500 | 2024-04-18 12:23PM EDT | 167.50 | 0.20 | 0.00 | 2.10 | 0.00 | - | - | 2 | 195.12% |
| DHI240503C00170000 | 2024-05-01 11:20AM EDT | 170.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 17 | 211.82% |
| DHI240503C00175000 | 2024-04-10 11:42AM EDT | 175.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 4 | 4 | 243.56% |
| DHI240503C00180000 | 2024-05-02 10:00AM EDT | 180.00 | 0.03 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 273.34% |
| DHI240503C00185000 | 2024-05-01 11:21AM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 160.94% |
| DHI240503C00195000 | 2024-04-23 11:23AM EDT | 195.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 10 | 18 | 353.61% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00119000 | 2024-04-23 10:16AM EDT | 119.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 17 | 334.96% |
| DHI240503P00120000 | 2024-04-23 10:09AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 325.49% |
| DHI240503P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 60 | 64 | 278.61% |
| DHI240503P00128000 | 2024-04-25 12:54PM EDT | 128.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 22 | 250.78% |
| DHI240503P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 232.23% |
| DHI240503P00132000 | 2024-05-01 10:21AM EDT | 132.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 213.77% |
| DHI240503P00133000 | 2024-04-25 10:12AM EDT | 133.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 204.49% |
| DHI240503P00134000 | 2024-05-01 12:31PM EDT | 134.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 195.12% |
| DHI240503P00135000 | 2024-05-01 10:00AM EDT | 135.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 3 | 159 | 151.76% |
| DHI240503P00136000 | 2024-05-01 9:35AM EDT | 136.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 8 | 31 | 176.46% |
| DHI240503P00137000 | 2024-05-02 12:36PM EDT | 137.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 60 | 167.09% |
| DHI240503P00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 10 | 85 | 103.13% |
| DHI240503P00139000 | 2024-05-01 1:47PM EDT | 139.00 | 0.05 | 0.00 | 0.35 | -0.79 | -94.05% | 1 | 20 | 88.28% |
| DHI240503P00140000 | 2024-05-03 10:33AM EDT | 140.00 | 0.16 | 0.00 | 0.30 | +0.06 | +60.00% | 4 | 1,552 | 78.52% |
| DHI240503P00141000 | 2024-05-03 11:36AM EDT | 141.00 | 0.01 | 0.00 | 0.15 | -0.19 | -95.00% | 16 | 1,068 | 62.11% |
| DHI240503P00142000 | 2024-05-02 3:49PM EDT | 142.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 26 | 70 | 118.75% |
| DHI240503P00143000 | 2024-05-02 3:15PM EDT | 143.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 12 | 111 | 108.69% |
| DHI240503P00144000 | 2024-05-02 3:51PM EDT | 144.00 | 0.91 | 0.00 | 1.65 | 0.00 | - | 12 | 69 | 87.60% |
| DHI240503P00145000 | 2024-05-03 11:36AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -1.05 | -95.45% | 20 | 87 | 38.67% |
| DHI240503P00146000 | 2024-05-03 12:01PM EDT | 146.00 | 0.07 | 0.05 | 0.10 | -1.68 | -96.00% | 10 | 53 | 31.64% |
| DHI240503P00147000 | 2024-05-02 3:14PM EDT | 147.00 | 2.50 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 24.22% |
| DHI240503P00148000 | 2024-05-03 10:47AM EDT | 148.00 | 0.15 | 0.05 | 0.20 | -3.42 | -95.80% | 1 | 25 | 21.09% |
| DHI240503P00149000 | 2024-05-03 11:16AM EDT | 149.00 | 0.41 | 0.25 | 0.40 | -3.79 | -90.24% | 9 | 37 | 17.24% |
| DHI240503P00150000 | 2024-05-03 11:51AM EDT | 150.00 | 0.88 | 0.65 | 0.85 | -5.44 | -86.08% | 123 | 47 | 13.09% |
| DHI240503P00152500 | 2024-05-03 10:18AM EDT | 152.50 | 1.30 | 1.15 | 4.40 | -5.90 | -81.94% | 19 | 29 | 78.66% |
| DHI240503P00155000 | 2024-05-01 10:31AM EDT | 155.00 | 12.90 | 5.00 | 5.50 | 0.00 | - | 1 | 17 | 0.00% |
| DHI240503P00160000 | 2024-04-30 3:57PM EDT | 160.00 | 18.00 | 10.10 | 10.60 | 0.00 | - | 1 | 6 | 0.00% |
| DHI240503P00165000 | 2024-05-01 3:31PM EDT | 165.00 | 20.95 | 15.00 | 17.40 | 0.00 | - | 22 | 2 | 143.36% |
| DHI240503P00170000 | 2024-05-01 3:31PM EDT | 170.00 | 23.70 | 20.10 | 21.20 | 0.00 | - | 11 | 5 | 173.83% |
| DHI240503P00175000 | 2024-04-01 2:39PM EDT | 175.00 | 14.40 | 28.60 | 31.00 | 0.00 | - | - | 1 | 389.65% |
