Deutsche Märkte schließen in 3 Stunden 54 Minuten
DAX
18.158,12 +90,21 (+0,50%) Euro Stoxx 50
4.924,74 +39,29 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,70 +5,80 (+0,25%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.832,33 +964,13 (+1,58%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240628C00110000 | 2024-05-31 1:50PM EDT | 110.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DHI240628C00120000 | 2024-05-24 3:33PM EDT | 120.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240628C00125000 | 2024-05-09 11:56AM EDT | 125.00 | 25.48 | 14.30 | 16.40 | 0.00 | - | 1 | 1 | 64.26% |
| DHI240628C00130000 | 2024-06-13 1:04PM EDT | 130.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DHI240628C00135000 | 2024-06-04 10:58AM EDT | 135.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| DHI240628C00138000 | 2024-06-18 11:58AM EDT | 138.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240628C00140000 | 2024-06-18 3:51PM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.78% |
| DHI240628C00141000 | 2024-06-18 12:18PM EDT | 141.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| DHI240628C00142000 | 2024-06-18 3:23PM EDT | 142.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| DHI240628C00143000 | 2024-06-18 2:24PM EDT | 143.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 3.13% |
| DHI240628C00144000 | 2024-06-18 3:01PM EDT | 144.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 57 | 62 | 6.25% |
| DHI240628C00145000 | 2024-06-18 3:49PM EDT | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 62 | 102 | 6.25% |
| DHI240628C00146000 | 2024-06-18 11:53AM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 127 | 6.25% |
| DHI240628C00147000 | 2024-06-18 1:29PM EDT | 147.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 6.25% |
| DHI240628C00148000 | 2024-06-18 10:46AM EDT | 148.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 12.50% |
| DHI240628C00149000 | 2024-06-17 1:55PM EDT | 149.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 12.50% |
| DHI240628C00150000 | 2024-06-18 3:50PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 184 | 12.50% |
| DHI240628C00152500 | 2024-06-18 9:49AM EDT | 152.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| DHI240628C00155000 | 2024-06-17 3:51PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 67 | 12.50% |
| DHI240628C00157500 | 2024-06-18 2:48PM EDT | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DHI240628C00160000 | 2024-06-14 11:14AM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 25.00% |
| DHI240628C00165000 | 2024-06-12 10:45AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| DHI240628C00170000 | 2024-06-18 10:27AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| DHI240628C00175000 | 2024-06-18 2:50PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 127 | 25.00% |
| DHI240628C00180000 | 2024-06-18 2:54PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| DHI240628C00185000 | 2024-05-09 2:32PM EDT | 185.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 106.54% |
| DHI240628C00200000 | 2024-06-17 3:10PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 50.00% |
| DHI240628C00205000 | 2024-06-11 2:03PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240628P00115000 | 2024-05-31 3:26PM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| DHI240628P00125000 | 2024-06-17 9:43AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| DHI240628P00128000 | 2024-06-17 10:57AM EDT | 128.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| DHI240628P00130000 | 2024-06-18 10:49AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| DHI240628P00133000 | 2024-06-18 1:47PM EDT | 133.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 6.25% |
| DHI240628P00134000 | 2024-06-18 1:24PM EDT | 134.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| DHI240628P00135000 | 2024-06-18 3:40PM EDT | 135.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 18 | 124 | 6.25% |
| DHI240628P00136000 | 2024-06-18 1:32PM EDT | 136.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 26 | 22 | 3.13% |
| DHI240628P00137000 | 2024-06-18 3:58PM EDT | 137.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 3.13% |
| DHI240628P00138000 | 2024-06-18 3:04PM EDT | 138.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 69 | 1.56% |
| DHI240628P00139000 | 2024-06-18 3:58PM EDT | 139.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 48 | 61 | 0.78% |
| DHI240628P00140000 | 2024-06-18 3:45PM EDT | 140.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 34 | 150 | 0.00% |
| DHI240628P00141000 | 2024-06-18 3:30PM EDT | 141.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 0.00% |
| DHI240628P00142000 | 2024-06-18 1:58PM EDT | 142.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.00% |
| DHI240628P00143000 | 2024-06-18 11:07AM EDT | 143.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240628P00144000 | 2024-06-17 1:28PM EDT | 144.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| DHI240628P00145000 | 2024-06-18 12:35PM EDT | 145.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 13 | 74 | 0.00% |
| DHI240628P00147000 | 2024-06-13 10:57AM EDT | 147.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240628P00148000 | 2024-06-17 12:46PM EDT | 148.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHI240628P00150000 | 2024-06-17 2:02PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| DHI240628P00152500 | 2024-06-12 2:37PM EDT | 152.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHI240628P00155000 | 2024-06-12 9:33AM EDT | 155.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DHI240628P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 10.31 | 16.00 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
