Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,22 -0,71 (-0,87%) OURO
2.317,80 +14,90 (+0,65%) Bitcoin USD
57.288,08 -3.566,67 (-5,86%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:28AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00100000 | 2024-04-17 1:19PM EDT | 100.00 | 46.20 | 40.50 | 42.90 | 0.00 | - | 1 | 0 | 197.66% |
| DHI240503C00105000 | 2024-05-01 10:07AM EDT | 105.00 | 37.10 | 36.70 | 37.60 | -3.24 | -8.03% | 2 | 0 | 216.21% |
| DHI240503C00110000 | 2024-04-12 12:24PM EDT | 110.00 | 40.90 | 30.60 | 33.60 | 0.00 | - | 2 | 0 | 185.25% |
| DHI240503C00135000 | 2024-04-24 11:05AM EDT | 135.00 | 11.50 | 6.60 | 7.20 | 0.00 | - | 5 | 5 | 57.23% |
| DHI240503C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 4.80 | 4.20 | 4.60 | 0.00 | - | 1 | 1 | 49.02% |
| DHI240503C00139000 | 2024-05-01 9:53AM EDT | 139.00 | 3.90 | 3.50 | 3.90 | -0.60 | -13.33% | 10 | 10 | 48.49% |
| DHI240503C00140000 | 2024-04-30 11:11AM EDT | 140.00 | 4.15 | 2.95 | 3.20 | 0.00 | - | 1 | 234 | 46.83% |
| DHI240503C00141000 | 2024-05-01 9:38AM EDT | 141.00 | 3.12 | 2.30 | 2.50 | -0.28 | -8.24% | 1 | 216 | 44.02% |
| DHI240503C00142000 | 2024-04-30 3:58PM EDT | 142.00 | 2.03 | 1.75 | 1.95 | +0.04 | +2.01% | 20 | 18 | 42.87% |
| DHI240503C00143000 | 2024-04-30 3:42PM EDT | 143.00 | 1.88 | 1.30 | 1.45 | 0.00 | - | 12 | 99 | 41.26% |
| DHI240503C00144000 | 2024-04-30 2:52PM EDT | 144.00 | 1.55 | 0.95 | 1.10 | 0.00 | - | 33 | 44 | 41.16% |
| DHI240503C00145000 | 2024-05-01 9:30AM EDT | 145.00 | 1.05 | 0.65 | 0.80 | -0.25 | -19.23% | 1 | 357 | 40.67% |
| DHI240503C00146000 | 2024-04-30 3:57PM EDT | 146.00 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 1 | 111 | 41.21% |
| DHI240503C00147000 | 2024-04-30 2:46PM EDT | 147.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 6 | 49 | 40.23% |
| DHI240503C00148000 | 2024-04-30 2:15PM EDT | 148.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 10 | 87 | 43.12% |
| DHI240503C00149000 | 2024-04-30 2:46PM EDT | 149.00 | 0.19 | 0.15 | 0.25 | -0.11 | -36.67% | 5 | 220 | 43.36% |
| DHI240503C00150000 | 2024-05-01 9:41AM EDT | 150.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 6 | 234 | 44.82% |
| DHI240503C00152500 | 2024-05-01 9:58AM EDT | 152.50 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 20 | 95 | 47.07% |
| DHI240503C00155000 | 2024-04-30 2:52PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 194 | 55.27% |
| DHI240503C00157500 | 2024-04-30 12:52PM EDT | 157.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 90 | 75.10% |
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 160.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 247 | 57.81% |
| DHI240503C00162500 | 2024-04-18 10:52AM EDT | 162.50 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 10 | 114.94% |
| DHI240503C00167500 | 2024-04-18 12:23PM EDT | 167.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 132.72% |
| DHI240503C00170000 | 2024-04-18 11:39AM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 7 | 18 | 141.21% |
| DHI240503C00175000 | 2024-04-10 11:42AM EDT | 175.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 157.52% |
| DHI240503C00180000 | 2024-04-18 11:31AM EDT | 180.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 2 | 118.75% |
| DHI240503C00185000 | 2024-04-19 10:10AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 114.06% |
| DHI240503C00195000 | 2024-04-23 11:23AM EDT | 195.00 | 1.05 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 166.41% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00119000 | 2024-04-23 10:16AM EDT | 119.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 17 | 141.21% |
| DHI240503P00120000 | 2024-04-23 10:09AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 135.94% |
| DHI240503P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 60 | 64 | 109.72% |
| DHI240503P00128000 | 2024-04-25 12:54PM EDT | 128.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 22 | 93.95% |
| DHI240503P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 65.23% |
| DHI240503P00132000 | 2024-04-25 3:18PM EDT | 132.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 72.61% |
| DHI240503P00133000 | 2024-04-25 10:12AM EDT | 133.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 44.53% |
| DHI240503P00134000 | 2024-04-25 9:47AM EDT | 134.00 | 0.71 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 43.07% |
| DHI240503P00135000 | 2024-05-01 10:00AM EDT | 135.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3 | 157 | 42.97% |
| DHI240503P00136000 | 2024-04-30 11:09AM EDT | 136.00 | 0.23 | 0.25 | 0.35 | +0.03 | +15.00% | 8 | 35 | 39.94% |
| DHI240503P00137000 | 2024-04-29 10:44AM EDT | 137.00 | 0.20 | 0.40 | 0.50 | 0.00 | - | 50 | 52 | 39.45% |
| DHI240503P00138000 | 2024-04-30 3:55PM EDT | 138.00 | 0.40 | 0.60 | 0.75 | -0.20 | -33.33% | 8 | 86 | 40.28% |
| DHI240503P00139000 | 2024-04-30 12:50PM EDT | 139.00 | 0.53 | 0.75 | 0.90 | 0.00 | - | 1 | 19 | 37.23% |
| DHI240503P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 28 | 332 | 36.33% |
| DHI240503P00141000 | 2024-04-30 1:54PM EDT | 141.00 | 1.07 | 1.50 | 1.65 | -0.03 | -2.73% | 1 | 1,018 | 36.87% |
| DHI240503P00142000 | 2024-05-01 10:10AM EDT | 142.00 | 1.80 | 1.90 | 2.05 | -0.07 | -3.74% | 3 | 38 | 34.74% |
| DHI240503P00143000 | 2024-04-30 3:54PM EDT | 143.00 | 2.31 | 2.50 | 2.70 | 0.00 | - | 42 | 93 | 35.86% |
| DHI240503P00144000 | 2024-04-30 3:54PM EDT | 144.00 | 2.85 | 3.00 | 3.20 | 0.00 | - | 9 | 18 | 31.89% |
| DHI240503P00145000 | 2024-04-30 11:14AM EDT | 145.00 | 3.20 | 3.70 | 4.10 | +0.25 | +8.47% | 2 | 71 | 35.35% |
| DHI240503P00146000 | 2024-04-30 3:57PM EDT | 146.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 41 | 57 | 34.96% |
| DHI240503P00147000 | 2024-04-30 3:53PM EDT | 147.00 | 5.00 | 5.40 | 6.20 | 0.00 | - | 1 | 23 | 48.88% |
| DHI240503P00148000 | 2024-04-26 1:01PM EDT | 148.00 | 3.70 | 6.30 | 6.60 | 0.00 | - | 24 | 25 | 30.47% |
| DHI240503P00149000 | 2024-04-29 2:32PM EDT | 149.00 | 4.75 | 7.30 | 7.50 | 0.00 | - | 3 | 37 | 0.00% |
| DHI240503P00150000 | 2024-04-30 11:50AM EDT | 150.00 | 6.60 | 7.50 | 9.40 | 0.00 | - | 6 | 51 | 69.78% |
| DHI240503P00152500 | 2024-04-26 1:08PM EDT | 152.50 | 7.20 | 10.50 | 11.20 | 0.00 | - | 1 | 31 | 53.32% |
| DHI240503P00155000 | 2024-04-30 10:28AM EDT | 155.00 | 11.40 | 12.90 | 13.40 | 0.00 | - | 2 | 65 | 0.00% |
| DHI240503P00160000 | 2024-04-30 3:57PM EDT | 160.00 | 18.00 | 18.00 | 18.60 | 0.00 | - | 1 | 11 | 68.75% |
| DHI240503P00165000 | 2024-04-04 2:49PM EDT | 165.00 | 10.70 | 23.00 | 23.80 | 0.00 | - | 6 | 7 | 102.25% |
| DHI240503P00170000 | 2024-04-26 10:09AM EDT | 170.00 | 22.61 | 26.90 | 28.60 | 0.00 | - | 1 | 5 | 96.09% |
| DHI240503P00175000 | 2024-04-01 2:39PM EDT | 175.00 | 14.40 | 31.80 | 34.00 | 0.00 | - | - | 1 | 146.58% |
© 2024 Yahoo. Todos os direitos reservados.