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
61.568,69 +1.597,71 (+2,66%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816C00075000 | 2023-12-21 1:55PM EDT | 75.00 | 76.41 | 79.70 | 84.00 | 0.00 | - | - | 35 | 135.30% |
| DHI240816C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 63.62 | 65.90 | 69.10 | 0.00 | - | - | 2 | 73.24% |
| DHI240816C00090000 | 2024-05-16 3:38PM EDT | 90.00 | 63.22 | 62.00 | 63.40 | 0.00 | - | 1 | 75 | 69.82% |
| DHI240816C00095000 | 2024-01-08 12:17PM EDT | 95.00 | 60.50 | 52.30 | 54.30 | 0.00 | - | 1 | 106 | 0.00% |
| DHI240816C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 54.48 | 51.50 | 54.30 | 0.00 | - | 1 | 28 | 60.18% |
| DHI240816C00105000 | 2024-04-25 10:00AM EDT | 105.00 | 38.49 | 46.50 | 49.90 | 0.00 | - | 30 | 46 | 57.30% |
| DHI240816C00110000 | 2024-04-29 3:05PM EDT | 110.00 | 37.10 | 42.10 | 44.10 | 0.00 | - | - | 104 | 50.72% |
| DHI240816C00115000 | 2024-04-17 1:02PM EDT | 115.00 | 34.60 | 36.40 | 39.10 | 0.00 | - | 1 | 2 | 52.52% |
| DHI240816C00120000 | 2024-05-08 12:45PM EDT | 120.00 | 31.60 | 33.40 | 36.00 | 0.00 | - | 35 | 47 | 50.21% |
| DHI240816C00125000 | 2024-05-13 11:01AM EDT | 125.00 | 27.40 | 27.70 | 30.30 | 0.00 | - | 12 | 24 | 47.31% |
| DHI240816C00130000 | 2024-05-13 2:56PM EDT | 130.00 | 21.97 | 24.70 | 25.30 | 0.00 | - | 8 | 32 | 41.12% |
| DHI240816C00135000 | 2024-05-14 10:33AM EDT | 135.00 | 17.50 | 19.20 | 21.70 | 0.00 | - | 2 | 35 | 40.88% |
| DHI240816C00140000 | 2024-05-15 12:19PM EDT | 140.00 | 19.18 | 16.90 | 17.30 | 0.00 | - | 11 | 40 | 36.46% |
| DHI240816C00145000 | 2024-05-15 2:37PM EDT | 145.00 | 17.20 | 12.60 | 13.80 | 0.00 | - | 35 | 119 | 34.66% |
| DHI240816C00150000 | 2024-05-17 3:56PM EDT | 150.00 | 10.50 | 10.40 | 10.80 | -1.06 | -9.17% | 350 | 289 | 33.44% |
| DHI240816C00155000 | 2024-05-17 11:20AM EDT | 155.00 | 8.20 | 7.90 | 8.20 | 0.00 | - | 15 | 1,290 | 32.30% |
| DHI240816C00160000 | 2024-05-17 10:47AM EDT | 160.00 | 6.20 | 5.80 | 6.10 | -0.44 | -6.63% | 1 | 271 | 31.52% |
| DHI240816C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 4.30 | 4.10 | 4.40 | -0.50 | -10.42% | 15 | 115 | 30.79% |
| DHI240816C00170000 | 2024-05-17 2:56PM EDT | 170.00 | 3.10 | 2.90 | 3.20 | -0.80 | -20.51% | 8 | 116 | 30.65% |
| DHI240816C00175000 | 2024-05-17 12:25PM EDT | 175.00 | 2.10 | 1.95 | 2.30 | -0.60 | -22.22% | 1 | 200 | 30.59% |
| DHI240816C00180000 | 2024-05-17 12:05PM EDT | 180.00 | 1.40 | 1.25 | 2.40 | -0.05 | -3.45% | 1 | 57 | 34.69% |
| DHI240816C00185000 | 2024-05-17 3:45PM EDT | 185.00 | 0.90 | 0.80 | 1.00 | -0.40 | -30.77% | 1 | 60 | 29.55% |
| DHI240816C00190000 | 2024-05-15 3:12PM EDT | 190.00 | 0.65 | 0.50 | 0.65 | -0.45 | -40.91% | 1 | 159 | 29.30% |
| DHI240816C00195000 | 2024-04-18 12:48PM EDT | 195.00 | 0.84 | 0.30 | 0.50 | 0.00 | - | 5 | 67 | 30.15% |
| DHI240816C00200000 | 2024-04-23 11:59AM EDT | 200.00 | 0.95 | 0.10 | 0.75 | 0.00 | - | 4 | 37 | 35.28% |
| DHI240816C00210000 | 2024-03-21 12:29PM EDT | 210.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 39.89% |
| DHI240816C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 50.02% |
| DHI240816C00230000 | 2024-05-15 11:40AM EDT | 230.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 42.21% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816P00075000 | 2023-12-20 4:58PM EDT | 75.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 4 | 73.19% |
| DHI240816P00080000 | 2024-05-17 11:15AM EDT | 80.00 | 0.20 | 0.10 | 1.40 | -0.50 | -71.43% | 1 | 1 | 75.29% |
| DHI240816P00095000 | 2024-03-11 11:34AM EDT | 95.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 51.56% |
| DHI240816P00100000 | 2024-05-15 2:45PM EDT | 100.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 1 | 149 | 53.59% |
| DHI240816P00105000 | 2024-05-16 3:39PM EDT | 105.00 | 0.35 | 0.15 | 1.65 | 0.00 | - | 1 | 11 | 56.87% |
| DHI240816P00110000 | 2024-05-09 2:29PM EDT | 110.00 | 0.55 | 0.20 | 2.05 | 0.00 | - | 1 | 193 | 54.46% |
| DHI240816P00115000 | 2024-05-16 3:50PM EDT | 115.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 3 | 277 | 37.28% |
| DHI240816P00120000 | 2024-05-16 12:05PM EDT | 120.00 | 0.85 | 0.60 | 1.05 | 0.00 | - | 1 | 504 | 35.50% |
| DHI240816P00125000 | 2024-05-17 2:51PM EDT | 125.00 | 1.37 | 1.25 | 1.45 | -0.05 | -3.52% | 2 | 599 | 33.66% |
| DHI240816P00130000 | 2024-05-17 3:35PM EDT | 130.00 | 2.00 | 1.85 | 2.10 | -0.07 | -3.38% | 3 | 262 | 32.46% |
| DHI240816P00135000 | 2024-05-17 12:36PM EDT | 135.00 | 2.80 | 2.70 | 2.95 | +0.34 | +13.82% | 13 | 394 | 31.13% |
| DHI240816P00140000 | 2024-05-17 12:58PM EDT | 140.00 | 4.10 | 3.80 | 4.10 | +0.10 | +2.50% | 8 | 218 | 29.88% |
| DHI240816P00145000 | 2024-05-17 2:51PM EDT | 145.00 | 5.50 | 5.30 | 5.60 | +0.10 | +1.85% | 4 | 170 | 28.67% |
| DHI240816P00150000 | 2024-05-17 2:25PM EDT | 150.00 | 7.50 | 7.30 | 7.60 | 0.00 | - | 12 | 409 | 27.77% |
| DHI240816P00155000 | 2024-05-17 12:07PM EDT | 155.00 | 10.10 | 9.60 | 10.00 | +0.60 | +6.32% | 20 | 206 | 26.66% |
| DHI240816P00160000 | 2024-05-17 12:01PM EDT | 160.00 | 12.80 | 12.50 | 12.90 | +0.30 | +2.40% | 10 | 188 | 25.61% |
| DHI240816P00165000 | 2024-05-16 11:10AM EDT | 165.00 | 14.35 | 14.70 | 16.50 | 0.00 | - | 1 | 29 | 25.43% |
| DHI240816P00170000 | 2024-05-01 3:00PM EDT | 170.00 | 25.50 | 19.00 | 20.90 | 0.00 | - | 5 | 6 | 27.21% |
| DHI240816P00175000 | 2024-05-01 2:44PM EDT | 175.00 | 30.23 | 23.30 | 25.20 | 0.00 | - | 2 | 18 | 27.58% |
| DHI240816P00185000 | 2024-05-01 3:31PM EDT | 185.00 | 40.90 | 33.00 | 34.20 | 0.00 | - | 11 | 5 | 27.15% |
