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
61.486,15 +1.324,67 (+2,20%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115C00075000 | 2024-04-17 10:37AM EDT | 75.00 | 73.50 | 77.90 | 79.20 | 0.00 | - | 1 | 131 | 72.27% |
| DHI241115C00085000 | 2024-01-09 3:04PM EDT | 85.00 | 70.53 | 62.50 | 64.60 | 0.00 | - | 85 | 135 | 0.00% |
| DHI241115C00090000 | 2024-01-09 4:18PM EDT | 90.00 | 65.74 | 58.30 | 59.40 | 0.00 | - | - | 89 | 0.00% |
| DHI241115C00095000 | 2024-02-27 1:16PM EDT | 95.00 | 54.80 | 70.60 | 75.00 | 0.00 | - | 1 | 70 | 114.65% |
| DHI241115C00100000 | 2024-04-25 12:26PM EDT | 100.00 | 47.46 | 53.70 | 55.70 | 0.00 | - | 4 | 345 | 53.71% |
| DHI241115C00105000 | 2024-02-27 3:48PM EDT | 105.00 | 45.20 | 61.30 | 66.00 | 0.00 | - | 9 | 33 | 102.03% |
| DHI241115C00110000 | 2024-04-25 10:00AM EDT | 110.00 | 36.79 | 45.10 | 46.20 | 0.00 | - | 1 | 15 | 50.90% |
| DHI241115C00115000 | 2024-05-16 12:45PM EDT | 115.00 | 43.70 | 40.70 | 43.30 | 0.00 | - | 1 | 39 | 53.83% |
| DHI241115C00120000 | 2024-04-17 10:53AM EDT | 120.00 | 33.50 | 34.80 | 37.40 | 0.00 | - | 1 | 42 | 45.54% |
| DHI241115C00125000 | 2024-05-13 10:47AM EDT | 125.00 | 30.82 | 32.40 | 33.20 | 0.00 | - | 1 | 42 | 43.20% |
| DHI241115C00130000 | 2024-03-11 11:11AM EDT | 130.00 | 32.21 | 30.00 | 32.20 | 0.00 | - | 21 | 58 | 49.78% |
| DHI241115C00135000 | 2024-04-18 2:05PM EDT | 135.00 | 23.72 | 24.80 | 25.60 | 0.00 | - | 1 | 22 | 39.85% |
| DHI241115C00140000 | 2024-05-17 11:28AM EDT | 140.00 | 22.00 | 21.40 | 22.00 | +3.10 | +16.40% | 3 | 107 | 38.07% |
| DHI241115C00145000 | 2024-05-17 3:56PM EDT | 145.00 | 18.39 | 16.40 | 19.10 | +4.89 | +36.22% | 1 | 57 | 37.54% |
| DHI241115C00150000 | 2024-05-16 2:42PM EDT | 150.00 | 16.63 | 15.30 | 16.10 | 0.00 | - | 14 | 135 | 36.21% |
| DHI241115C00155000 | 2024-05-17 11:17AM EDT | 155.00 | 12.98 | 12.60 | 13.30 | -2.18 | -14.38% | 4 | 74 | 34.79% |
| DHI241115C00160000 | 2024-05-17 10:35AM EDT | 160.00 | 11.10 | 10.60 | 12.00 | -0.90 | -7.50% | 1 | 188 | 36.32% |
| DHI241115C00165000 | 2024-05-16 1:18PM EDT | 165.00 | 9.90 | 7.50 | 9.00 | 0.00 | - | 2 | 203 | 33.24% |
| DHI241115C00170000 | 2024-05-17 10:43AM EDT | 170.00 | 7.03 | 6.70 | 8.90 | -1.17 | -14.27% | 2 | 148 | 36.64% |
| DHI241115C00175000 | 2024-05-17 3:17PM EDT | 175.00 | 5.60 | 3.90 | 6.40 | +1.10 | +24.44% | 5 | 143 | 33.57% |
| DHI241115C00180000 | 2024-05-16 3:09PM EDT | 180.00 | 4.74 | 4.30 | 4.70 | 0.00 | - | 6 | 156 | 31.79% |
| DHI241115C00185000 | 2024-05-17 12:47PM EDT | 185.00 | 3.50 | 3.40 | 3.70 | +1.05 | +42.86% | 39 | 91 | 31.37% |
| DHI241115C00190000 | 2024-05-16 9:45AM EDT | 190.00 | 3.22 | 2.55 | 2.85 | 0.00 | - | 14 | 89 | 30.87% |
| DHI241115C00195000 | 2024-05-17 1:33PM EDT | 195.00 | 2.06 | 1.90 | 2.20 | -0.49 | -19.22% | 1 | 44 | 30.54% |
| DHI241115C00200000 | 2024-05-17 12:43PM EDT | 200.00 | 1.55 | 1.00 | 1.70 | -0.40 | -20.51% | 30 | 108 | 30.32% |
| DHI241115C00210000 | 2024-05-16 2:08PM EDT | 210.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 1 | 26 | 29.64% |
| DHI241115C00220000 | 2024-03-25 3:02PM EDT | 220.00 | 2.45 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 29.93% |
| DHI241115C00230000 | 2024-04-17 10:18AM EDT | 230.00 | 0.57 | 0.10 | 1.00 | 0.00 | - | 1 | 45 | 36.06% |
| DHI241115C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | 8 | 9 | 46.40% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115P00075000 | 2023-12-20 4:54PM EDT | 75.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 3 | 65.47% |
| DHI241115P00080000 | 2024-03-26 12:53PM EDT | 80.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 10 | 13 | 60.28% |
| DHI241115P00085000 | 2024-01-26 10:50AM EDT | 85.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 50.39% |
| DHI241115P00090000 | 2024-04-17 3:29PM EDT | 90.00 | 1.02 | 0.20 | 2.55 | 0.00 | - | 2 | 18 | 51.00% |
| DHI241115P00095000 | 2024-05-06 3:19PM EDT | 95.00 | 0.75 | 0.30 | 2.00 | 0.00 | - | 1 | 23 | 51.27% |
| DHI241115P00100000 | 2024-05-16 3:49PM EDT | 100.00 | 0.83 | 0.40 | 1.60 | 0.00 | - | 10 | 43 | 44.04% |
| DHI241115P00105000 | 2024-04-29 2:03PM EDT | 105.00 | 1.68 | 0.95 | 1.25 | 0.00 | - | 1 | 23 | 37.44% |
| DHI241115P00110000 | 2024-05-15 1:21PM EDT | 110.00 | 1.20 | 1.30 | 1.60 | 0.00 | - | 3 | 165 | 35.89% |
| DHI241115P00115000 | 2024-05-09 1:03PM EDT | 115.00 | 2.07 | 1.75 | 2.10 | 0.00 | - | 4 | 189 | 34.69% |
| DHI241115P00120000 | 2024-05-17 1:33PM EDT | 120.00 | 2.45 | 1.80 | 2.75 | +0.25 | +11.36% | 1 | 291 | 33.63% |
| DHI241115P00125000 | 2024-05-15 9:32AM EDT | 125.00 | 3.45 | 3.00 | 3.50 | +0.70 | +25.45% | 2 | 127 | 32.37% |
| DHI241115P00130000 | 2024-05-17 1:33PM EDT | 130.00 | 4.20 | 4.00 | 4.50 | +0.39 | +10.24% | 1 | 99 | 31.39% |
| DHI241115P00135000 | 2024-05-17 1:33PM EDT | 135.00 | 5.44 | 5.20 | 5.70 | +0.55 | +11.25% | 3 | 111 | 30.38% |
| DHI241115P00140000 | 2024-05-16 1:22PM EDT | 140.00 | 6.40 | 6.60 | 7.10 | 0.00 | - | 3 | 115 | 29.25% |
| DHI241115P00145000 | 2024-05-16 11:52AM EDT | 145.00 | 7.70 | 8.40 | 9.10 | 0.00 | - | 9 | 261 | 28.97% |
| DHI241115P00150000 | 2024-05-17 1:02PM EDT | 150.00 | 10.80 | 10.50 | 11.10 | +0.80 | +8.00% | 5 | 134 | 27.92% |
| DHI241115P00155000 | 2024-05-17 11:35AM EDT | 155.00 | 13.10 | 12.80 | 13.90 | +0.60 | +4.80% | 2 | 127 | 28.02% |
| DHI241115P00160000 | 2024-05-17 11:02AM EDT | 160.00 | 15.90 | 14.60 | 16.60 | +1.50 | +10.42% | 1 | 82 | 27.11% |
| DHI241115P00165000 | 2024-05-02 1:19PM EDT | 165.00 | 23.80 | 18.50 | 20.10 | 0.00 | - | - | 1 | 27.39% |
| DHI241115P00170000 | 2024-03-27 3:58PM EDT | 170.00 | 18.40 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 41.77% |
| DHI241115P00175000 | 2024-03-07 1:35PM EDT | 175.00 | 24.80 | 23.30 | 24.20 | 0.00 | - | - | 8 | 15.11% |
| DHI241115P00180000 | 2024-02-16 2:04PM EDT | 180.00 | 38.60 | 31.00 | 33.40 | 0.00 | - | 3 | 3 | 32.40% |
| DHI241115P00195000 | 2024-03-08 2:36PM EDT | 195.00 | 42.70 | 36.70 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
