Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
18.684,91 -84,05 (-0,45%) Euro Stoxx 50
5.036,11 -38,23 (-0,75%) Dow Jones 30
39.845,54 +38,77 (+0,10%) Gold
2.430,50 -8,00 (-0,33%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
65.046,02 +3.230,71 (+5,23%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:04AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621C00055000 | 2023-07-27 12:17PM EDT | 55.00 | 76.10 | 61.70 | 63.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240621C00060000 | 2024-03-21 9:44AM EDT | 60.00 | 102.77 | 80.00 | 84.80 | 0.00 | - | 10 | 55 | 0.00% |
| DHI240621C00070000 | 2024-03-13 9:59AM EDT | 70.00 | 85.71 | 79.20 | 80.50 | 0.00 | - | 7 | 4 | 140.63% |
| DHI240621C00080000 | 2024-03-14 1:12PM EDT | 80.00 | 70.52 | 70.10 | 73.60 | 0.00 | - | 7 | 19 | 166.21% |
| DHI240621C00085000 | 2024-03-19 10:12AM EDT | 85.00 | 69.70 | 59.90 | 62.00 | 0.00 | - | 4 | 16 | 0.00% |
| DHI240621C00090000 | 2024-01-23 4:23PM EDT | 90.00 | 55.03 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 103.32% |
| DHI240621C00095000 | 2024-04-30 3:43PM EDT | 95.00 | 48.66 | 53.80 | 55.30 | 0.00 | - | 1 | 30 | 78.42% |
| DHI240621C00100000 | 2024-02-15 2:11PM EDT | 100.00 | 47.59 | 51.00 | 55.50 | 0.00 | - | 5 | 43 | 134.64% |
| DHI240621C00105000 | 2024-05-16 9:30AM EDT | 105.00 | 52.25 | 44.20 | 46.40 | 0.00 | - | 3 | 180 | 82.47% |
| DHI240621C00110000 | 2024-05-03 9:53AM EDT | 110.00 | 44.00 | 38.90 | 40.20 | 0.00 | - | 3 | 49 | 55.86% |
| DHI240621C00115000 | 2024-05-17 10:01AM EDT | 115.00 | 37.40 | 34.30 | 35.80 | 0.00 | - | 1 | 102 | 60.74% |
| DHI240621C00120000 | 2024-05-15 11:55AM EDT | 120.00 | 34.40 | 29.60 | 30.40 | 0.00 | - | 1 | 168 | 51.90% |
| DHI240621C00125000 | 2024-05-09 10:01AM EDT | 125.00 | 25.56 | 24.40 | 26.70 | 0.00 | - | 1 | 100 | 51.69% |
| DHI240621C00130000 | 2024-05-16 3:38PM EDT | 130.00 | 22.85 | 20.40 | 21.30 | 0.00 | - | 1 | 243 | 50.73% |
| DHI240621C00135000 | 2024-05-20 10:01AM EDT | 135.00 | 18.10 | 15.60 | 16.40 | 0.00 | - | 10 | 251 | 42.26% |
| DHI240621C00140000 | 2024-05-14 2:14PM EDT | 140.00 | 10.70 | 10.30 | 12.10 | 0.00 | - | 10 | 245 | 37.61% |
| DHI240621C00145000 | 2024-05-20 3:59PM EDT | 145.00 | 8.07 | 7.80 | 9.40 | 0.00 | - | 23 | 685 | 40.61% |
| DHI240621C00150000 | 2024-05-20 3:40PM EDT | 150.00 | 5.20 | 4.90 | 5.30 | 0.00 | - | 9 | 1,292 | 31.98% |
| DHI240621C00155000 | 2024-05-21 9:32AM EDT | 155.00 | 2.66 | 2.25 | 3.00 | -0.54 | -16.87% | 11 | 3,419 | 29.97% |
| DHI240621C00160000 | 2024-05-21 9:30AM EDT | 160.00 | 1.55 | 1.40 | 1.60 | -0.10 | -6.06% | 5 | 702 | 29.20% |
| DHI240621C00165000 | 2024-05-20 3:56PM EDT | 165.00 | 0.74 | 0.60 | 0.80 | 0.00 | - | 40 | 678 | 28.89% |
| DHI240621C00170000 | 2024-05-20 10:56AM EDT | 170.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 16 | 588 | 29.20% |
| DHI240621C00175000 | 2024-05-20 9:30AM EDT | 175.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 147 | 30.96% |
| DHI240621C00180000 | 2024-05-17 1:08PM EDT | 180.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 110 | 35.30% |
| DHI240621C00185000 | 2024-05-17 2:33PM EDT | 185.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 29 | 34.08% |
| DHI240621C00190000 | 2024-05-20 3:09PM EDT | 190.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 44 | 45.95% |
| DHI240621C00195000 | 2024-05-14 11:46AM EDT | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 65 | 57.08% |
| DHI240621C00200000 | 2024-05-09 11:11AM EDT | 200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 166 | 40.43% |
| DHI240621C00210000 | 2024-04-01 3:39PM EDT | 210.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 75.32% |
| DHI240621C00230000 | 2024-03-07 1:44PM EDT | 230.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 20 | 82.64% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00055000 | 2024-01-12 3:02PM EDT | 55.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 1 | 444 | 172.07% |
| DHI240621P00060000 | 2024-02-16 11:34AM EDT | 60.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 138.48% |
| DHI240621P00065000 | 2024-03-25 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 124.61% |
| DHI240621P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| DHI240621P00075000 | 2024-05-13 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 136 | 85.16% |
| DHI240621P00080000 | 2024-05-07 9:47AM EDT | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 306 | 83.59% |
| DHI240621P00085000 | 2024-01-09 2:37PM EDT | 85.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 6 | 49 | 95.51% |
| DHI240621P00090000 | 2024-05-17 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 256 | 91.50% |
| DHI240621P00095000 | 2024-04-16 3:35PM EDT | 95.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 164 | 71.68% |
| DHI240621P00100000 | 2024-05-06 10:27AM EDT | 100.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 323 | 64.45% |
| DHI240621P00105000 | 2024-05-15 12:50PM EDT | 105.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 738 | 61.23% |
| DHI240621P00110000 | 2024-05-20 9:57AM EDT | 110.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 303 | 56.98% |
| DHI240621P00115000 | 2024-05-15 1:43PM EDT | 115.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 130 | 50.64% |
| DHI240621P00120000 | 2024-05-15 11:47AM EDT | 120.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 7 | 157 | 49.76% |
| DHI240621P00125000 | 2024-05-20 3:00PM EDT | 125.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 61 | 920 | 40.48% |
| DHI240621P00130000 | 2024-05-20 3:46PM EDT | 130.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 3 | 1,267 | 33.30% |
| DHI240621P00135000 | 2024-05-21 9:45AM EDT | 135.00 | 0.80 | 0.70 | 0.80 | +0.05 | +6.67% | 6 | 581 | 29.87% |
| DHI240621P00140000 | 2024-05-20 3:52PM EDT | 140.00 | 1.45 | 1.40 | 1.60 | -0.05 | -3.33% | 4 | 460 | 28.74% |
| DHI240621P00145000 | 2024-05-21 9:34AM EDT | 145.00 | 3.00 | 2.70 | 2.95 | +0.36 | +13.64% | 5 | 547 | 27.56% |
| DHI240621P00150000 | 2024-05-21 9:43AM EDT | 150.00 | 5.26 | 4.50 | 4.90 | +0.79 | +17.67% | 18 | 1,190 | 25.65% |
| DHI240621P00155000 | 2024-05-20 3:40PM EDT | 155.00 | 7.40 | 7.40 | 7.80 | 0.00 | - | 3 | 458 | 24.24% |
| DHI240621P00160000 | 2024-05-16 10:37AM EDT | 160.00 | 8.20 | 11.10 | 12.20 | 0.00 | - | 13 | 276 | 28.30% |
| DHI240621P00165000 | 2024-05-15 11:26AM EDT | 165.00 | 11.87 | 14.30 | 16.20 | 0.00 | - | 3 | 336 | 25.12% |
| DHI240621P00170000 | 2024-04-19 12:48PM EDT | 170.00 | 27.05 | 17.30 | 20.80 | 0.00 | - | 1 | 12 | 21.68% |
| DHI240621P00175000 | 2024-05-01 3:32PM EDT | 175.00 | 31.10 | 23.40 | 26.70 | 0.00 | - | 98 | 36 | 42.29% |
| DHI240621P00180000 | 2023-12-20 2:05PM EDT | 180.00 | 29.80 | 26.20 | 27.10 | 0.00 | - | - | 1 | 0.00% |
| DHI240621P00185000 | 2024-01-25 4:28PM EDT | 185.00 | 44.16 | 37.30 | 40.00 | 0.00 | - | 2 | 0 | 72.22% |
