Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.525,75 +1.412,47 (+2,35%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240531C00110000 | 2024-05-01 3:10PM EDT | 110.00 | 36.50 | 40.40 | 43.20 | 0.00 | - | - | 2 | 89.45% |
| DHI240531C00125000 | 2024-05-09 10:01AM EDT | 125.00 | 24.56 | 25.40 | 28.40 | 0.00 | - | 1 | 1 | 61.87% |
| DHI240531C00130000 | 2024-05-06 3:59PM EDT | 130.00 | 22.00 | 19.70 | 23.40 | 0.00 | - | 1 | 1 | 79.83% |
| DHI240531C00140000 | 2024-04-29 12:06PM EDT | 140.00 | 8.80 | 10.10 | 13.40 | 0.00 | - | 2 | 5 | 52.47% |
| DHI240531C00145000 | 2024-05-15 3:46PM EDT | 145.00 | 12.91 | 6.40 | 8.00 | 0.00 | - | 3 | 23 | 33.88% |
| DHI240531C00149000 | 2024-05-14 10:10AM EDT | 149.00 | 2.91 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 29.00% |
| DHI240531C00150000 | 2024-05-17 11:10AM EDT | 150.00 | 4.20 | 3.80 | 4.10 | -1.05 | -20.00% | 2 | 80 | 27.98% |
| DHI240531C00155000 | 2024-05-17 3:23PM EDT | 155.00 | 1.75 | 1.55 | 1.75 | -0.35 | -16.67% | 9 | 202 | 26.73% |
| DHI240531C00160000 | 2024-05-17 11:34AM EDT | 160.00 | 0.64 | 0.50 | 0.70 | -0.31 | -32.63% | 21 | 174 | 27.76% |
| DHI240531C00165000 | 2024-05-16 2:02PM EDT | 165.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 2 | 10 | 28.71% |
| DHI240531C00170000 | 2024-04-19 3:13PM EDT | 170.00 | 0.28 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 43.38% |
| DHI240531C00180000 | 2024-05-15 12:48PM EDT | 180.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 5 | 6 | 51.56% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240531P00095000 | 2024-05-07 3:01PM EDT | 95.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 1 | 111.33% |
| DHI240531P00110000 | 2024-05-16 12:48PM EDT | 110.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 5 | 35 | 81.74% |
| DHI240531P00120000 | 2024-04-24 1:21PM EDT | 120.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 6 | 7 | 63.67% |
| DHI240531P00125000 | 2024-05-13 3:28PM EDT | 125.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 7 | 57.37% |
| DHI240531P00130000 | 2024-05-16 10:32AM EDT | 130.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 4 | 262 | 55.52% |
| DHI240531P00135000 | 2024-05-17 1:37PM EDT | 135.00 | 0.15 | 0.10 | 0.50 | -0.05 | -25.00% | 10 | 54 | 43.65% |
| DHI240531P00140000 | 2024-05-17 12:44PM EDT | 140.00 | 0.35 | 0.25 | 0.35 | +0.06 | +20.69% | 1 | 504 | 29.88% |
| DHI240531P00141000 | 2024-05-14 2:27PM EDT | 141.00 | 1.25 | 0.05 | 1.30 | 0.00 | - | 6 | 9 | 42.43% |
| DHI240531P00142000 | 2024-05-16 1:52PM EDT | 142.00 | 0.44 | 0.55 | 0.80 | -1.01 | -69.66% | 20 | 9 | 33.20% |
| DHI240531P00144000 | 2024-05-16 3:13PM EDT | 144.00 | 0.65 | 0.95 | 1.10 | -1.25 | -65.79% | 3 | 2 | 32.08% |
| DHI240531P00145000 | 2024-05-17 1:37PM EDT | 145.00 | 0.87 | 0.75 | 0.90 | -0.08 | -8.42% | 13 | 73 | 27.08% |
| DHI240531P00148000 | 2024-05-16 3:55PM EDT | 148.00 | 2.00 | 1.95 | 2.15 | +0.39 | +24.22% | 12 | 1 | 31.08% |
| DHI240531P00150000 | 2024-05-17 3:21PM EDT | 150.00 | 2.10 | 2.10 | 2.35 | +0.40 | +23.53% | 3 | 66 | 25.83% |
| DHI240531P00155000 | 2024-05-16 2:33PM EDT | 155.00 | 5.05 | 4.70 | 5.10 | +0.55 | +12.22% | 1 | 10 | 25.34% |
| DHI240531P00160000 | 2024-05-15 3:54PM EDT | 160.00 | 4.90 | 8.10 | 10.50 | 0.00 | - | 4 | 4 | 42.58% |
