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
61.610,06 +1.555,55 (+2,59%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524C00110000 | 2024-04-16 1:06PM EDT | 110.00 | 37.22 | 40.50 | 43.30 | 0.00 | - | - | 1 | 133.30% |
| DHI240524C00139000 | 2024-05-13 11:27AM EDT | 139.00 | 10.30 | 10.90 | 13.90 | 0.00 | - | 1 | 1 | 69.21% |
| DHI240524C00140000 | 2024-05-14 10:48AM EDT | 140.00 | 8.30 | 9.70 | 13.20 | 0.00 | - | 20 | 19 | 70.80% |
| DHI240524C00141000 | 2024-05-09 3:21PM EDT | 141.00 | 9.70 | 9.60 | 11.10 | 0.00 | - | 1 | 1 | 45.90% |
| DHI240524C00143000 | 2024-05-15 11:56AM EDT | 143.00 | 11.69 | 7.30 | 9.20 | 0.00 | - | 10 | 0 | 41.53% |
| DHI240524C00144000 | 2024-05-17 3:49PM EDT | 144.00 | 7.90 | 7.80 | 8.90 | -2.10 | -21.00% | 4 | 2 | 50.32% |
| DHI240524C00145000 | 2024-05-17 3:53PM EDT | 145.00 | 7.12 | 6.80 | 7.30 | -4.48 | -38.62% | 131 | 76 | 36.52% |
| DHI240524C00146000 | 2024-05-17 3:53PM EDT | 146.00 | 6.24 | 6.00 | 6.40 | -0.28 | -4.29% | 133 | 51 | 34.60% |
| DHI240524C00147000 | 2024-05-16 3:47PM EDT | 147.00 | 5.72 | 5.20 | 5.50 | 0.00 | - | 40 | 61 | 32.35% |
| DHI240524C00148000 | 2024-05-16 3:42PM EDT | 148.00 | 4.93 | 4.40 | 4.80 | 0.00 | - | 1 | 7 | 32.59% |
| DHI240524C00149000 | 2024-05-17 2:09PM EDT | 149.00 | 3.90 | 3.70 | 4.00 | +1.05 | +36.84% | 2 | 4 | 30.81% |
| DHI240524C00150000 | 2024-05-17 10:13AM EDT | 150.00 | 3.90 | 3.10 | 3.30 | +0.35 | +9.86% | 3 | 60 | 29.76% |
| DHI240524C00152500 | 2024-05-17 3:54PM EDT | 152.50 | 1.85 | 1.75 | 1.95 | -0.96 | -34.16% | 127 | 29 | 28.78% |
| DHI240524C00155000 | 2024-05-17 3:08PM EDT | 155.00 | 0.98 | 0.90 | 1.05 | -0.12 | -10.91% | 39 | 115 | 28.42% |
| DHI240524C00157500 | 2024-05-17 2:33PM EDT | 157.50 | 0.50 | 0.40 | 0.55 | -0.17 | -25.37% | 168 | 203 | 29.00% |
| DHI240524C00160000 | 2024-05-17 11:57AM EDT | 160.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 17 | 82 | 30.37% |
| DHI240524C00162500 | 2024-05-16 3:38PM EDT | 162.50 | 0.22 | 0.15 | 0.20 | 0.00 | - | 2 | 7 | 33.20% |
| DHI240524C00165000 | 2024-05-15 3:21PM EDT | 165.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 2 | 25 | 38.67% |
| DHI240524C00170000 | 2024-05-15 12:31PM EDT | 170.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 1 | 5 | 50.15% |
| DHI240524C00175000 | 2024-05-08 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 55.66% |
| DHI240524C00180000 | 2024-05-17 12:24PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 2 | 54.69% |
| DHI240524C00195000 | 2024-05-15 12:54PM EDT | 195.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 88.28% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524P00090000 | 2024-04-10 10:14AM EDT | 90.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | - | 1 | 230.66% |
| DHI240524P00105000 | 2024-05-13 9:34AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 101.56% |
| DHI240524P00115000 | 2024-05-16 11:31AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 46 | 85.16% |
| DHI240524P00120000 | 2024-05-07 10:31AM EDT | 120.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 90.04% |
| DHI240524P00125000 | 2024-05-16 10:10AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 55 | 65.23% |
| DHI240524P00130000 | 2024-05-13 9:40AM EDT | 130.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 3 | 66 | 66.02% |
| DHI240524P00135000 | 2024-05-16 10:06AM EDT | 135.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 2 | 33 | 52.54% |
| DHI240524P00136000 | 2024-05-15 9:30AM EDT | 136.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 50.88% |
| DHI240524P00138000 | 2024-05-13 3:41PM EDT | 138.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 57.91% |
| DHI240524P00139000 | 2024-05-17 10:22AM EDT | 139.00 | 0.15 | 0.05 | 0.20 | -0.28 | -65.12% | 1 | 8 | 39.65% |
| DHI240524P00140000 | 2024-05-17 11:31AM EDT | 140.00 | 0.18 | 0.05 | 0.55 | -0.16 | -47.06% | 28 | 43 | 47.85% |
| DHI240524P00141000 | 2024-05-17 1:11PM EDT | 141.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 2 | 14 | 36.23% |
| DHI240524P00142000 | 2024-05-17 1:13PM EDT | 142.00 | 0.25 | 0.15 | 0.25 | -1.18 | -82.52% | 11 | 5 | 33.45% |
| DHI240524P00143000 | 2024-05-16 2:34PM EDT | 143.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 9 | 32 | 32.13% |
| DHI240524P00144000 | 2024-05-17 12:12PM EDT | 144.00 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 5 | 116 | 29.25% |
| DHI240524P00145000 | 2024-05-17 3:50PM EDT | 145.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 45 | 201 | 29.79% |
| DHI240524P00146000 | 2024-05-17 2:28PM EDT | 146.00 | 0.55 | 0.45 | 0.60 | -0.15 | -21.43% | 16 | 43 | 29.42% |
| DHI240524P00147000 | 2024-05-17 11:02AM EDT | 147.00 | 0.85 | 0.35 | 1.25 | +0.05 | +6.67% | 1 | 31 | 36.08% |
| DHI240524P00149000 | 2024-05-17 3:04PM EDT | 149.00 | 1.14 | 1.10 | 1.25 | -0.12 | -9.52% | 7 | 34 | 27.54% |
| DHI240524P00150000 | 2024-05-17 3:59PM EDT | 150.00 | 1.50 | 1.40 | 1.60 | -0.61 | -28.91% | 14 | 79 | 27.27% |
| DHI240524P00152500 | 2024-05-17 3:35PM EDT | 152.50 | 2.76 | 2.55 | 2.80 | -0.04 | -1.43% | 18 | 63 | 26.98% |
| DHI240524P00155000 | 2024-05-17 2:48PM EDT | 155.00 | 4.30 | 4.10 | 4.80 | +2.39 | +125.13% | 1 | 25 | 31.86% |
| DHI240524P00160000 | 2024-04-18 12:59PM EDT | 160.00 | 13.30 | 7.80 | 10.30 | 0.00 | - | - | 1 | 57.30% |
| DHI240524P00180000 | 2024-04-10 2:37PM EDT | 180.00 | 29.80 | 28.10 | 31.50 | 0.00 | - | 1 | 1 | 103.08% |
