Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.706,72 +481,06 (+1,26%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0769 +0,0042 (+0,39%) Bitcoin EUR
57.558,91 +2.476,18 (+4,50%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Strike:150.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00150000 | 2024-05-03 1:52PM EDT | 2024-05-03 | 0.17 | 0.15 | 0.25 | +0.06 | +54.55% | 21 | 237 | 13.28% |
| DHI240510C00150000 | 2024-05-03 1:51PM EDT | 2024-05-10 | 2.15 | 2.10 | 2.25 | +1.25 | +138.89% | 41 | 57 | 27.59% |
| DHI240517C00150000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 3.13 | 3.20 | 3.50 | +1.38 | +78.86% | 45 | 513 | 30.47% |
| DHI240524C00150000 | 2024-05-03 10:48AM EDT | 2024-05-24 | 4.46 | 4.00 | 4.30 | +2.46 | +123.00% | 42 | 36 | 30.62% |
| DHI240531C00150000 | 2024-05-03 11:40AM EDT | 2024-05-31 | 5.00 | 4.60 | 4.90 | +2.70 | +117.39% | 28 | 33 | 30.24% |
| DHI240607C00150000 | 2024-04-30 1:57PM EDT | 2024-06-07 | 2.90 | 5.20 | 5.50 | 0.00 | - | 2 | 1 | 30.34% |
| DHI240621C00150000 | 2024-05-03 12:21PM EDT | 2024-06-21 | 6.30 | 6.40 | 6.60 | +1.80 | +40.00% | 27 | 585 | 30.73% |
| DHI240816C00150000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 10.50 | 10.50 | 10.80 | +2.34 | +28.68% | 2 | 170 | 34.18% |
| DHI241115C00150000 | 2024-04-25 10:12AM EDT | 2024-11-15 | 11.20 | 15.30 | 15.80 | 0.00 | - | 9 | 137 | 36.53% |
| DHI250117C00150000 | 2024-05-02 10:02AM EDT | 2025-01-17 | 13.80 | 18.00 | 18.20 | 0.00 | - | 1 | 983 | 36.60% |
| DHI250620C00150000 | 2024-04-24 2:23PM EDT | 2025-06-20 | 23.30 | 23.20 | 23.80 | +1.80 | +8.37% | 5 | 11 | 37.94% |
| DHI260116C00150000 | 2024-05-02 3:07PM EDT | 2026-01-16 | 26.47 | 28.60 | 29.50 | 0.00 | - | 1 | 46 | 38.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00150000 | 2024-05-03 11:51AM EDT | 2024-05-03 | 0.88 | 0.50 | 0.70 | -5.44 | -86.08% | 123 | 47 | 15.33% |
| DHI240510P00150000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 2.63 | 2.40 | 2.55 | -3.50 | -57.10% | 48 | 22 | 26.56% |
| DHI240517P00150000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 3.68 | 3.30 | 3.60 | -4.52 | -55.12% | 97 | 557 | 28.08% |
| DHI240524P00150000 | 2024-05-03 9:39AM EDT | 2024-05-24 | 3.50 | 4.00 | 4.30 | -3.20 | -47.76% | 7 | 21 | 27.97% |
| DHI240531P00150000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 3.70 | 4.40 | 4.70 | -2.30 | -38.33% | 8 | 13 | 26.73% |
| DHI240607P00150000 | 2024-05-01 12:32PM EDT | 2024-06-07 | 9.80 | 4.90 | 5.20 | 0.00 | - | 1 | 2 | 26.66% |
| DHI240621P00150000 | 2024-05-03 10:50AM EDT | 2024-06-21 | 5.90 | 5.90 | 6.10 | -3.20 | -35.16% | 78 | 667 | 26.70% |
| DHI240816P00150000 | 2024-05-03 11:39AM EDT | 2024-08-16 | 9.00 | 8.90 | 9.20 | -2.20 | -19.64% | 10 | 321 | 27.99% |
| DHI241115P00150000 | 2024-04-29 2:57PM EDT | 2024-11-15 | 14.20 | 11.90 | 12.30 | 0.00 | - | 8 | 143 | 27.63% |
| DHI250117P00150000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 13.60 | 13.60 | 13.90 | -3.90 | -22.29% | 2 | 238 | 27.24% |
| DHI250620P00150000 | 2024-05-02 3:23PM EDT | 2025-06-20 | 18.50 | 16.70 | 17.20 | 0.00 | - | 31 | 47 | 26.82% |
| DHI260116P00150000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 23.40 | 19.50 | 20.10 | 0.00 | - | 3 | 31 | 25.61% |
