Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.526,14 +859,15 (+1,42%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621C00055000 | 2023-07-27 12:17PM EDT | 55.00 | 76.10 | 61.70 | 63.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240621C00060000 | 2024-03-21 9:44AM EDT | 60.00 | 102.77 | 80.00 | 84.80 | 0.00 | - | 10 | 55 | 0.00% |
| DHI240621C00070000 | 2024-03-13 9:59AM EDT | 70.00 | 85.71 | 79.20 | 80.50 | 0.00 | - | 7 | 4 | 0.00% |
| DHI240621C00080000 | 2024-03-14 1:12PM EDT | 80.00 | 70.52 | 70.10 | 73.60 | 0.00 | - | 7 | 19 | 105.96% |
| DHI240621C00085000 | 2024-03-19 10:12AM EDT | 85.00 | 69.70 | 59.90 | 62.00 | 0.00 | - | 4 | 16 | 0.00% |
| DHI240621C00090000 | 2024-01-23 4:23PM EDT | 90.00 | 55.03 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240621C00095000 | 2024-04-30 3:43PM EDT | 95.00 | 48.66 | 55.70 | 58.50 | 0.00 | - | 1 | 30 | 88.67% |
| DHI240621C00100000 | 2024-02-15 2:11PM EDT | 100.00 | 47.59 | 51.00 | 55.50 | 0.00 | - | 5 | 43 | 102.78% |
| DHI240621C00105000 | 2024-05-16 9:30AM EDT | 105.00 | 52.25 | 45.60 | 48.30 | 0.00 | - | 3 | 180 | 68.36% |
| DHI240621C00110000 | 2024-05-03 9:53AM EDT | 110.00 | 44.00 | 41.20 | 43.20 | 0.00 | - | 3 | 49 | 66.80% |
| DHI240621C00115000 | 2024-05-17 10:01AM EDT | 115.00 | 37.40 | 36.70 | 39.10 | +3.18 | +9.29% | 1 | 101 | 70.29% |
| DHI240621C00120000 | 2024-05-15 11:55AM EDT | 120.00 | 34.40 | 31.90 | 32.70 | 0.00 | - | 1 | 168 | 53.42% |
| DHI240621C00125000 | 2024-05-09 10:01AM EDT | 125.00 | 25.56 | 25.50 | 28.30 | 0.00 | - | 1 | 100 | 58.07% |
| DHI240621C00130000 | 2024-05-16 3:38PM EDT | 130.00 | 22.85 | 22.30 | 23.10 | 0.00 | - | 1 | 243 | 47.61% |
| DHI240621C00135000 | 2024-05-15 10:37AM EDT | 135.00 | 21.27 | 16.40 | 19.30 | 0.00 | - | 3 | 261 | 49.05% |
| DHI240621C00140000 | 2024-05-14 2:14PM EDT | 140.00 | 10.70 | 11.80 | 13.70 | 0.00 | - | 10 | 245 | 35.38% |
| DHI240621C00145000 | 2024-05-16 10:56AM EDT | 145.00 | 12.10 | 8.50 | 9.70 | 0.00 | - | 73 | 705 | 32.17% |
| DHI240621C00150000 | 2024-05-17 3:47PM EDT | 150.00 | 6.15 | 6.10 | 6.40 | -0.35 | -5.38% | 33 | 1,288 | 30.18% |
| DHI240621C00155000 | 2024-05-17 2:59PM EDT | 155.00 | 3.80 | 3.60 | 3.90 | -0.25 | -6.17% | 177 | 3,297 | 28.92% |
| DHI240621C00160000 | 2024-05-17 3:56PM EDT | 160.00 | 2.03 | 2.00 | 2.15 | -0.27 | -11.74% | 336 | 616 | 27.88% |
| DHI240621C00165000 | 2024-05-17 3:56PM EDT | 165.00 | 1.07 | 1.00 | 1.15 | -0.13 | -10.83% | 333 | 530 | 27.78% |
| DHI240621C00170000 | 2024-05-17 10:18AM EDT | 170.00 | 0.65 | 0.45 | 0.60 | +0.05 | +8.33% | 8 | 564 | 28.05% |
| DHI240621C00175000 | 2024-05-16 2:04PM EDT | 175.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 2 | 146 | 30.13% |
| DHI240621C00180000 | 2024-05-17 1:08PM EDT | 180.00 | 0.14 | 0.05 | 0.20 | -0.06 | -30.00% | 1 | 111 | 30.27% |
| DHI240621C00185000 | 2024-05-17 2:33PM EDT | 185.00 | 0.10 | 0.05 | 0.10 | -0.33 | -76.74% | 1 | 30 | 30.57% |
| DHI240621C00190000 | 2024-05-09 11:11AM EDT | 190.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 43 | 42.77% |
| DHI240621C00195000 | 2024-05-14 11:46AM EDT | 195.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 65 | 45.46% |
| DHI240621C00200000 | 2024-05-09 11:11AM EDT | 200.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 166 | 47.75% |
| DHI240621C00210000 | 2024-04-01 3:39PM EDT | 210.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 69.46% |
| DHI240621C00230000 | 2024-03-07 1:44PM EDT | 230.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 20 | 76.71% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00055000 | 2024-01-12 3:02PM EDT | 55.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 1 | 444 | 166.41% |
| DHI240621P00060000 | 2024-02-16 11:34AM EDT | 60.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 134.18% |
| DHI240621P00065000 | 2024-03-25 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 120.90% |
| DHI240621P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| DHI240621P00075000 | 2024-05-13 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 136 | 82.81% |
| DHI240621P00080000 | 2024-05-07 9:47AM EDT | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 306 | 81.45% |
| DHI240621P00085000 | 2024-01-09 2:37PM EDT | 85.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 6 | 49 | 93.26% |
| DHI240621P00090000 | 2024-03-28 2:45PM EDT | 90.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 256 | 93.31% |
| DHI240621P00095000 | 2024-04-16 3:35PM EDT | 95.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 164 | 70.41% |
| DHI240621P00100000 | 2024-05-06 10:27AM EDT | 100.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 323 | 63.48% |
| DHI240621P00105000 | 2024-05-15 12:50PM EDT | 105.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 738 | 60.55% |
| DHI240621P00110000 | 2024-05-13 1:59PM EDT | 110.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 18 | 304 | 53.81% |
| DHI240621P00115000 | 2024-05-15 1:43PM EDT | 115.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 130 | 50.59% |
| DHI240621P00120000 | 2024-05-15 11:47AM EDT | 120.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 7 | 157 | 49.95% |
| DHI240621P00125000 | 2024-05-16 1:53PM EDT | 125.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 7 | 929 | 38.09% |
| DHI240621P00130000 | 2024-05-16 1:20PM EDT | 130.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 4 | 1,269 | 33.50% |
| DHI240621P00135000 | 2024-05-17 12:08PM EDT | 135.00 | 0.75 | 0.65 | 0.75 | -0.07 | -8.54% | 14 | 541 | 30.79% |
| DHI240621P00140000 | 2024-05-17 3:50PM EDT | 140.00 | 1.15 | 1.20 | 1.35 | -0.40 | -25.81% | 39 | 422 | 28.88% |
| DHI240621P00145000 | 2024-05-17 2:59PM EDT | 145.00 | 2.31 | 2.25 | 2.40 | -0.40 | -14.76% | 65 | 497 | 27.27% |
| DHI240621P00150000 | 2024-05-17 1:41PM EDT | 150.00 | 4.04 | 3.90 | 4.10 | +0.04 | +1.00% | 87 | 1,030 | 25.86% |
| DHI240621P00155000 | 2024-05-17 1:41PM EDT | 155.00 | 6.60 | 6.40 | 6.70 | +0.10 | +1.54% | 3 | 457 | 25.09% |
| DHI240621P00160000 | 2024-05-16 10:37AM EDT | 160.00 | 8.20 | 9.40 | 11.50 | 0.00 | - | 13 | 276 | 33.13% |
| DHI240621P00165000 | 2024-05-15 11:26AM EDT | 165.00 | 11.87 | 12.60 | 16.10 | 0.00 | - | 3 | 336 | 38.39% |
| DHI240621P00170000 | 2024-04-19 12:48PM EDT | 170.00 | 27.05 | 17.30 | 20.80 | 0.00 | - | 1 | 12 | 43.14% |
| DHI240621P00175000 | 2024-05-01 3:32PM EDT | 175.00 | 31.10 | 22.00 | 25.10 | 0.00 | - | 98 | 36 | 43.58% |
| DHI240621P00180000 | 2023-12-20 2:05PM EDT | 180.00 | 29.80 | 26.20 | 27.10 | 0.00 | - | - | 1 | 0.00% |
| DHI240621P00185000 | 2024-01-25 4:28PM EDT | 185.00 | 44.16 | 37.30 | 40.00 | 0.00 | - | 2 | 0 | 81.64% |
© 2024 Yahoo. Todos los derechos reservados.