Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.804,29 +686,28 (+1,12%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621C00145000 | 2024-06-14 2:55PM EDT | 2024-06-21 | 1.47 | 1.50 | 1.75 | -0.68 | -31.63% | 81 | 767 | 34.18% |
| DHI240628C00145000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 2.45 | 2.35 | 2.60 | -0.50 | -16.95% | 17 | 43 | 32.03% |
| DHI240705C00145000 | 2024-06-14 1:40PM EDT | 2024-07-05 | 3.15 | 3.00 | 5.20 | -0.45 | -12.50% | 1 | 24 | 45.39% |
| DHI240712C00145000 | 2024-06-14 1:04PM EDT | 2024-07-12 | 4.00 | 3.80 | 4.10 | +0.10 | +2.56% | 8 | 10 | 32.30% |
| DHI240719C00145000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 5.10 | 5.20 | 5.50 | -0.69 | -11.92% | 32 | 327 | 36.87% |
| DHI240726C00145000 | 2024-06-13 1:00PM EDT | 2024-07-26 | 5.64 | 5.20 | 6.20 | 0.00 | - | 11 | 70 | 37.28% |
| DHI240802C00145000 | 2024-06-13 12:46PM EDT | 2024-08-02 | 6.00 | 6.10 | 7.30 | 0.00 | - | 4 | 4 | 39.80% |
| DHI240816C00145000 | 2024-06-14 1:11PM EDT | 2024-08-16 | 7.10 | 6.90 | 7.20 | -0.50 | -6.58% | 3 | 223 | 34.67% |
| DHI241115C00145000 | 2024-06-13 1:02PM EDT | 2024-11-15 | 11.97 | 11.60 | 14.00 | +0.27 | +2.31% | 1 | 95 | 40.56% |
| DHI250117C00145000 | 2024-06-14 12:14PM EDT | 2025-01-17 | 14.40 | 14.30 | 14.80 | +0.20 | +1.41% | 1 | 392 | 36.00% |
| DHI250620C00145000 | 2024-06-13 12:00PM EDT | 2025-06-20 | 19.60 | 19.80 | 21.30 | 0.00 | - | 1 | 54 | 38.93% |
| DHI260116C00145000 | 2024-06-14 9:46AM EDT | 2026-01-16 | 24.60 | 25.20 | 26.00 | -4.70 | -16.04% | 6 | 33 | 37.75% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00145000 | 2024-06-14 10:50AM EDT | 2024-06-21 | 5.20 | 2.40 | 3.90 | +0.78 | +17.65% | 3 | 1,349 | 33.25% |
| DHI240628P00145000 | 2024-06-14 3:39PM EDT | 2024-06-28 | 4.75 | 4.30 | 4.60 | -0.25 | -5.00% | 4 | 74 | 30.03% |
| DHI240705P00145000 | 2024-06-14 10:21AM EDT | 2024-07-05 | 6.14 | 3.70 | 6.30 | +1.73 | +39.23% | 6 | 80 | 37.16% |
| DHI240712P00145000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 5.94 | 3.70 | 5.80 | +1.04 | +21.22% | 1 | 29 | 28.98% |
| DHI240719P00145000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 6.84 | 6.60 | 6.90 | +0.04 | +0.59% | 17 | 935 | 32.20% |
| DHI240726P00145000 | 2024-06-11 12:47PM EDT | 2024-07-26 | 9.04 | 7.00 | 7.80 | 0.00 | - | - | 2 | 34.08% |
| DHI240816P00145000 | 2024-06-13 3:05PM EDT | 2024-08-16 | 7.90 | 8.10 | 8.40 | 0.00 | - | 7 | 224 | 30.37% |
| DHI241115P00145000 | 2024-06-14 12:38PM EDT | 2024-11-15 | 11.90 | 11.10 | 11.80 | +1.10 | +10.19% | 31 | 274 | 28.62% |
| DHI250117P00145000 | 2024-06-14 12:44PM EDT | 2025-01-17 | 13.40 | 13.00 | 13.40 | +0.80 | +6.35% | 20 | 100 | 27.76% |
| DHI250620P00145000 | 2024-06-14 2:08PM EDT | 2025-06-20 | 16.52 | 16.20 | 18.80 | +1.40 | +9.26% | 1 | 64 | 30.66% |
| DHI260116P00145000 | 2024-05-24 11:50AM EDT | 2026-01-16 | 19.04 | 18.60 | 20.00 | 0.00 | - | 5 | 76 | 26.19% |
