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
61.485,82 +1.485,39 (+2,48%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620C00090000 | 2024-05-02 3:44PM EDT | 90.00 | 61.53 | 66.60 | 67.80 | 0.00 | - | - | 1 | 52.32% |
| DHI250620C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 62.26 | 59.00 | 62.70 | 0.00 | - | 5 | 2 | 49.82% |
| DHI250620C00100000 | 2024-04-23 10:08AM EDT | 100.00 | 55.30 | 58.10 | 59.50 | 0.00 | - | - | 1 | 50.93% |
| DHI250620C00120000 | 2024-03-14 1:08PM EDT | 120.00 | 42.90 | 44.70 | 46.20 | 0.00 | - | 4 | 4 | 49.57% |
| DHI250620C00135000 | 2024-04-23 12:02PM EDT | 135.00 | 30.80 | 30.30 | 33.10 | 0.00 | - | 2 | 3 | 40.42% |
| DHI250620C00140000 | 2024-04-25 12:06PM EDT | 140.00 | 29.70 | 27.10 | 30.00 | +4.40 | +17.39% | 1 | 7 | 39.45% |
| DHI250620C00145000 | 2024-05-15 12:05PM EDT | 145.00 | 26.70 | 24.40 | 27.20 | -1.91 | -6.68% | 1 | 49 | 38.76% |
| DHI250620C00150000 | 2024-05-17 11:29AM EDT | 150.00 | 23.80 | 23.60 | 24.30 | +0.50 | +2.15% | 3 | 11 | 37.67% |
| DHI250620C00155000 | 2024-05-16 10:39AM EDT | 155.00 | 23.36 | 21.10 | 21.90 | 0.00 | - | 2 | 235 | 37.16% |
| DHI250620C00160000 | 2024-05-02 2:51PM EDT | 160.00 | 16.50 | 16.90 | 19.40 | 0.00 | - | 1 | 24 | 36.24% |
| DHI250620C00165000 | 2024-05-15 10:27AM EDT | 165.00 | 17.90 | 14.60 | 17.30 | 0.00 | - | 8 | 12 | 35.72% |
| DHI250620C00170000 | 2024-05-13 10:15AM EDT | 170.00 | 14.70 | 14.50 | 15.30 | +0.81 | +5.83% | 1 | 70 | 35.12% |
| DHI250620C00175000 | 2024-05-17 10:49AM EDT | 175.00 | 13.60 | 12.70 | 13.50 | +1.80 | +15.25% | 5 | 9 | 34.60% |
| DHI250620C00180000 | 2024-05-02 12:43PM EDT | 180.00 | 9.10 | 11.00 | 11.80 | 0.00 | - | 1 | 16 | 34.00% |
| DHI250620C00185000 | 2024-05-16 3:33PM EDT | 185.00 | 10.10 | 9.50 | 10.30 | 0.00 | - | 1 | 36 | 33.51% |
| DHI250620C00190000 | 2024-05-02 2:46PM EDT | 190.00 | 7.20 | 8.10 | 8.90 | 0.00 | - | 30 | 31 | 32.94% |
| DHI250620C00195000 | 2024-04-18 10:57AM EDT | 195.00 | 9.30 | 7.00 | 7.80 | 0.00 | - | 5 | 4 | 32.69% |
| DHI250620C00200000 | 2024-04-22 12:07PM EDT | 200.00 | 5.40 | 6.00 | 6.70 | 0.00 | - | 1 | 15 | 32.23% |
| DHI250620C00210000 | 2024-04-30 10:04AM EDT | 210.00 | 3.80 | 4.40 | 4.90 | 0.00 | - | 10 | 10 | 31.42% |
| DHI250620C00220000 | 2024-04-09 1:20PM EDT | 220.00 | 6.40 | 2.75 | 3.00 | 0.00 | - | 17 | 13 | 29.29% |
| DHI250620C00230000 | 2024-05-17 10:40AM EDT | 230.00 | 2.36 | 2.15 | 2.65 | +0.21 | +9.77% | 1 | 17 | 30.54% |
| DHI250620C00240000 | 2024-04-03 3:15PM EDT | 240.00 | 3.80 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 29.72% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620P00080000 | 2024-04-16 11:35AM EDT | 80.00 | 2.06 | 0.20 | 1.65 | 0.00 | - | - | 3 | 42.68% |
| DHI250620P00085000 | 2024-05-07 3:52PM EDT | 85.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | - | 1 | 41.98% |
| DHI250620P00090000 | 2024-05-16 11:16AM EDT | 90.00 | 1.80 | 1.80 | 2.15 | 0.00 | - | 2 | 4 | 38.56% |
| DHI250620P00100000 | 2024-05-16 10:59AM EDT | 100.00 | 2.75 | 2.70 | 3.20 | 0.00 | - | 2 | 30 | 36.30% |
| DHI250620P00105000 | 2024-04-16 1:14PM EDT | 105.00 | 5.37 | 3.30 | 3.80 | 0.00 | - | 10 | 14 | 35.03% |
| DHI250620P00110000 | 2024-05-09 3:45PM EDT | 110.00 | 4.50 | 3.10 | 4.60 | 0.00 | - | 1 | 60 | 34.12% |
| DHI250620P00115000 | 2024-05-15 1:28PM EDT | 115.00 | 4.55 | 5.00 | 5.50 | 0.00 | - | 2 | 7 | 33.17% |
| DHI250620P00120000 | 2024-05-17 11:52AM EDT | 120.00 | 6.20 | 4.10 | 8.50 | -0.40 | -6.06% | 1 | 42 | 36.63% |
| DHI250620P00125000 | 2024-05-08 2:28PM EDT | 125.00 | 8.00 | 5.10 | 7.60 | 0.00 | - | 49 | 50 | 31.11% |
| DHI250620P00130000 | 2024-05-16 11:33AM EDT | 130.00 | 8.10 | 6.40 | 9.00 | 0.00 | - | 3 | 13 | 30.37% |
| DHI250620P00135000 | 2024-05-07 9:49AM EDT | 135.00 | 10.20 | 8.00 | 10.40 | 0.00 | - | 3 | 7 | 29.31% |
| DHI250620P00140000 | 2024-05-13 2:34PM EDT | 140.00 | 12.90 | 11.60 | 12.10 | 0.00 | - | 2 | 150 | 28.49% |
| DHI250620P00145000 | 2024-05-16 12:45PM EDT | 145.00 | 12.85 | 11.80 | 14.00 | 0.00 | - | 1 | 65 | 27.69% |
| DHI250620P00150000 | 2024-05-02 3:23PM EDT | 150.00 | 16.00 | 14.60 | 18.40 | -2.50 | -13.51% | 1 | 47 | 30.59% |
| DHI250620P00155000 | 2024-05-16 10:30AM EDT | 155.00 | 16.98 | 17.50 | 19.60 | 0.00 | - | 6 | 187 | 27.95% |
| DHI250620P00160000 | 2024-04-26 9:45AM EDT | 160.00 | 23.99 | 20.40 | 20.90 | 0.00 | - | 1 | 7 | 25.18% |
| DHI250620P00170000 | 2024-05-09 11:29AM EDT | 170.00 | 27.10 | 24.00 | 28.20 | 0.00 | - | 400 | 400 | 26.09% |
| DHI250620P00175000 | 2024-04-01 11:30AM EDT | 175.00 | 25.30 | 36.20 | 37.40 | 0.00 | - | 27 | 27 | 35.28% |
| DHI250620P00195000 | 2024-04-16 11:28AM EDT | 195.00 | 50.80 | 43.70 | 46.70 | 0.00 | - | - | 1 | 23.25% |
