Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.380,72 +368,30 (+0,59%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240607C00155000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 39 | 94 | 28.96% |
| DHI240614C00155000 | 2024-05-31 2:00PM EDT | 2024-06-14 | 0.70 | 0.95 | 2.05 | +0.25 | +55.56% | 6 | 33 | 40.75% |
| DHI240621C00155000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 1.37 | 1.35 | 2.65 | +0.22 | +19.13% | 44 | 3,384 | 38.11% |
| DHI240628C00155000 | 2024-05-31 9:41AM EDT | 2024-06-28 | 2.15 | 1.35 | 4.30 | +0.65 | +43.33% | 10 | 10 | 43.95% |
| DHI240705C00155000 | 2024-05-31 10:52AM EDT | 2024-07-05 | 2.00 | 1.90 | 2.80 | 0.00 | - | 2 | 12 | 30.43% |
| DHI240712C00155000 | 2024-05-31 1:13PM EDT | 2024-07-12 | 2.27 | 2.45 | 3.30 | +0.22 | +10.73% | 3 | 2 | 30.53% |
| DHI240719C00155000 | 2024-05-31 1:13PM EDT | 2024-07-19 | 3.55 | 4.00 | 4.50 | +0.45 | +14.52% | 3 | 108 | 34.19% |
| DHI240816C00155000 | 2024-05-31 1:44PM EDT | 2024-08-16 | 4.91 | 5.50 | 5.90 | +0.41 | +9.11% | 7 | 1,316 | 32.65% |
| DHI241115C00155000 | 2024-05-31 12:24PM EDT | 2024-11-15 | 9.50 | 10.40 | 11.20 | -0.10 | -1.04% | 2 | 81 | 35.51% |
| DHI250117C00155000 | 2024-05-30 3:56PM EDT | 2025-01-17 | 12.09 | 12.90 | 13.50 | 0.00 | - | 1 | 956 | 35.19% |
| DHI250620C00155000 | 2024-05-29 12:10PM EDT | 2025-06-20 | 14.90 | 18.50 | 19.00 | 0.00 | - | 1 | 244 | 36.34% |
| DHI260116C00155000 | 2024-05-20 11:59AM EDT | 2026-01-16 | 26.90 | 23.90 | 26.90 | 0.00 | - | 1 | 40 | 39.79% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240607P00155000 | 2024-05-22 12:02PM EDT | 2024-06-07 | 9.35 | 5.20 | 7.80 | 0.00 | - | 2 | 2 | 34.38% |
| DHI240614P00155000 | 2024-05-31 3:20PM EDT | 2024-06-14 | 9.70 | 6.50 | 8.40 | +3.55 | +57.72% | 4 | 8 | 31.71% |
| DHI240621P00155000 | 2024-05-29 11:54AM EDT | 2024-06-21 | 14.02 | 7.50 | 8.60 | 0.00 | - | 1 | 442 | 27.72% |
| DHI240628P00155000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 7.05 | 8.00 | 10.90 | 0.00 | - | 1 | 5 | 40.04% |
| DHI240705P00155000 | 2024-05-30 3:27PM EDT | 2024-07-05 | 10.84 | 8.20 | 11.20 | 0.00 | - | 2 | 2 | 37.57% |
| DHI240719P00155000 | 2024-05-23 11:06AM EDT | 2024-07-19 | 13.50 | 10.20 | 10.50 | 0.00 | - | 1 | 25 | 28.27% |
| DHI240816P00155000 | 2024-05-31 3:20PM EDT | 2024-08-16 | 12.50 | 11.30 | 12.80 | -0.83 | -6.23% | 6 | 218 | 31.52% |
| DHI241115P00155000 | 2024-05-30 12:50PM EDT | 2024-11-15 | 16.50 | 13.90 | 17.00 | 0.00 | - | 6 | 130 | 32.01% |
| DHI250117P00155000 | 2024-05-29 3:08PM EDT | 2025-01-17 | 19.80 | 15.40 | 16.50 | 0.00 | - | 5 | 92 | 26.23% |
| DHI250620P00155000 | 2024-05-24 2:39PM EDT | 2025-06-20 | 21.15 | 19.20 | 20.80 | 0.00 | - | 2 | 188 | 27.45% |
| DHI260116P00155000 | 2024-04-05 12:11PM EDT | 2026-01-16 | 21.00 | 21.90 | 24.30 | 0.00 | - | 1 | 43 | 26.74% |
