Deutsche Märkte öffnen in 11 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.539,70 +154,66 (+0,25%) CMC Crypto 200
1.401,99 -12,77 (-0,90%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426C00105000 | 2024-04-18 10:23AM EDT | 105.00 | 45.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240426C00135000 | 2024-04-19 10:29AM EDT | 135.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHI240426C00138000 | 2024-04-19 10:29AM EDT | 138.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHI240426C00139000 | 2024-04-22 9:37AM EDT | 139.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240426C00140000 | 2024-04-22 3:59PM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DHI240426C00141000 | 2024-04-22 2:43PM EDT | 141.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240426C00142000 | 2024-04-22 9:44AM EDT | 142.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240426C00143000 | 2024-04-22 3:34PM EDT | 143.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DHI240426C00144000 | 2024-04-22 3:59PM EDT | 144.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| DHI240426C00145000 | 2024-04-22 3:52PM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| DHI240426C00146000 | 2024-04-22 3:18PM EDT | 146.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| DHI240426C00147000 | 2024-04-22 3:33PM EDT | 147.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| DHI240426C00148000 | 2024-04-22 11:46AM EDT | 148.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DHI240426C00149000 | 2024-04-22 3:30PM EDT | 149.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DHI240426C00150000 | 2024-04-22 2:26PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| DHI240426C00152500 | 2024-04-22 3:48PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DHI240426C00155000 | 2024-04-22 10:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240426C00157500 | 2024-04-19 9:30AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240426C00160000 | 2024-04-19 10:56AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DHI240426C00162500 | 2024-04-19 10:14AM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240426C00165000 | 2024-04-22 2:39PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DHI240426C00170000 | 2024-04-18 9:57AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240426C00175000 | 2024-04-09 10:09AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI240426C00180000 | 2024-04-10 12:25PM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI240426C00185000 | 2024-04-10 2:38PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI240426C00200000 | 2024-03-22 1:30PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 120.31% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426P00110000 | 2024-04-17 3:05PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DHI240426P00120000 | 2024-04-18 9:30AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DHI240426P00123000 | 2024-04-18 11:36AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DHI240426P00125000 | 2024-04-22 9:33AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240426P00126000 | 2024-04-16 9:45AM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DHI240426P00129000 | 2024-04-19 3:55PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240426P00130000 | 2024-04-19 3:31PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DHI240426P00131000 | 2024-04-22 1:39PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DHI240426P00132000 | 2024-04-22 2:39PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240426P00134000 | 2024-04-22 10:29AM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240426P00135000 | 2024-04-22 1:24PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DHI240426P00136000 | 2024-04-19 2:34PM EDT | 136.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DHI240426P00137000 | 2024-04-22 12:06PM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DHI240426P00138000 | 2024-04-22 1:25PM EDT | 138.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DHI240426P00139000 | 2024-04-22 3:09PM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| DHI240426P00140000 | 2024-04-22 3:47PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| DHI240426P00141000 | 2024-04-22 3:51PM EDT | 141.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DHI240426P00142000 | 2024-04-22 3:57PM EDT | 142.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DHI240426P00143000 | 2024-04-22 2:46PM EDT | 143.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| DHI240426P00144000 | 2024-04-22 11:43AM EDT | 144.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHI240426P00145000 | 2024-04-22 1:52PM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DHI240426P00146000 | 2024-04-19 11:18AM EDT | 146.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240426P00147000 | 2024-04-22 10:54AM EDT | 147.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240426P00148000 | 2024-04-19 3:07PM EDT | 148.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DHI240426P00149000 | 2024-04-19 3:55PM EDT | 149.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DHI240426P00150000 | 2024-04-22 12:03PM EDT | 150.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240426P00152500 | 2024-04-19 12:29PM EDT | 152.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DHI240426P00155000 | 2024-04-19 10:17AM EDT | 155.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240426P00157500 | 2024-04-15 2:39PM EDT | 157.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240426P00160000 | 2024-04-19 9:41AM EDT | 160.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240426P00162500 | 2024-04-18 11:28AM EDT | 162.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240426P00165000 | 2024-04-18 9:45AM EDT | 165.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
