Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.058,35 +5.152,14 (+8,75%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510C00120000 | 2024-04-18 3:21PM EDT | 120.00 | 27.10 | 27.20 | 30.40 | 0.00 | - | - | 50 | 91.31% |
| DHI240510C00125000 | 2024-04-17 10:51AM EDT | 125.00 | 21.82 | 22.30 | 25.30 | 0.00 | - | 1 | 1 | 76.66% |
| DHI240510C00132000 | 2024-04-23 12:32PM EDT | 132.00 | 17.30 | 15.40 | 18.20 | 0.00 | - | - | 1 | 56.54% |
| DHI240510C00139000 | 2024-04-22 3:37PM EDT | 139.00 | 6.22 | 8.10 | 10.10 | 0.00 | - | - | 3 | 43.95% |
| DHI240510C00140000 | 2024-04-30 10:00AM EDT | 140.00 | 5.90 | 7.80 | 9.10 | 0.00 | - | 1 | 6 | 40.63% |
| DHI240510C00141000 | 2024-05-01 3:02PM EDT | 141.00 | 6.28 | 6.00 | 8.20 | 0.00 | - | 31 | 31 | 39.26% |
| DHI240510C00142000 | 2024-04-22 11:36AM EDT | 142.00 | 3.80 | 6.80 | 7.30 | 0.00 | - | - | 2 | 37.57% |
| DHI240510C00145000 | 2024-05-03 2:53PM EDT | 145.00 | 5.41 | 3.50 | 4.70 | +3.61 | +200.56% | 3 | 49 | 32.03% |
| DHI240510C00146000 | 2024-05-03 3:01PM EDT | 146.00 | 4.60 | 3.50 | 4.00 | +2.21 | +92.47% | 12 | 82 | 31.62% |
| DHI240510C00147000 | 2024-05-03 9:48AM EDT | 147.00 | 6.42 | 2.25 | 3.30 | +4.55 | +243.32% | 4 | 27 | 30.52% |
| DHI240510C00148000 | 2024-05-03 3:33PM EDT | 148.00 | 2.75 | 2.50 | 2.65 | +0.10 | +3.77% | 10 | 5 | 29.32% |
| DHI240510C00149000 | 2024-05-03 3:32PM EDT | 149.00 | 2.55 | 2.00 | 2.10 | +1.49 | +140.57% | 15 | 6 | 28.61% |
| DHI240510C00150000 | 2024-05-03 3:31PM EDT | 150.00 | 1.75 | 1.55 | 1.70 | +0.85 | +94.44% | 61 | 57 | 28.91% |
| DHI240510C00152500 | 2024-05-03 3:27PM EDT | 152.50 | 1.12 | 0.80 | 0.90 | +0.67 | +148.89% | 64 | 35 | 28.76% |
| DHI240510C00155000 | 2024-05-03 3:44PM EDT | 155.00 | 0.42 | 0.35 | 0.45 | +0.12 | +40.00% | 120 | 30 | 29.15% |
| DHI240510C00160000 | 2024-05-03 2:21PM EDT | 160.00 | 0.15 | 0.00 | 0.10 | -0.04 | -21.05% | 78 | 47 | 30.47% |
| DHI240510C00162500 | 2024-05-03 2:49PM EDT | 162.50 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 8 | 4 | 35.55% |
| DHI240510C00165000 | 2024-05-02 12:02PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 40.43% |
| DHI240510C00170000 | 2024-05-01 12:20PM EDT | 170.00 | 0.11 | 0.00 | 0.55 | +0.10 | +1,000.00% | 1 | 7 | 59.47% |
| DHI240510C00180000 | 2024-04-22 12:30PM EDT | 180.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 94.73% |
| DHI240510C00185000 | 2024-04-18 3:57PM EDT | 185.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 104.64% |
| DHI240510C00190000 | 2024-04-09 12:46PM EDT | 190.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 114.06% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510P00105000 | 2024-04-17 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 221 | 96.88% |
| DHI240510P00115000 | 2024-04-23 11:23AM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 21 | 21 | 124.02% |
| DHI240510P00120000 | 2024-05-02 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 521 | 62.11% |
| DHI240510P00125000 | 2024-05-01 12:19PM EDT | 125.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 51.56% |
| DHI240510P00130000 | 2024-05-01 9:32AM EDT | 130.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 15 | 69.14% |
| DHI240510P00133000 | 2024-05-01 3:23PM EDT | 133.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 50.83% |
| DHI240510P00134000 | 2024-05-01 3:23PM EDT | 134.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 61.72% |
| DHI240510P00135000 | 2024-05-03 9:56AM EDT | 135.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 40.72% |
| DHI240510P00136000 | 2024-04-29 2:00PM EDT | 136.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 12 | 18 | 55.18% |
| DHI240510P00137000 | 2024-05-03 2:49PM EDT | 137.00 | 0.15 | 0.05 | 0.15 | -0.89 | -85.58% | 43 | 71 | 35.55% |
| DHI240510P00138000 | 2024-05-03 12:52PM EDT | 138.00 | 0.15 | 0.05 | 0.15 | -1.35 | -90.00% | 3 | 32 | 32.91% |
| DHI240510P00139000 | 2024-05-03 9:53AM EDT | 139.00 | 0.13 | 0.10 | 0.20 | -0.81 | -86.17% | 1 | 3 | 32.32% |
| DHI240510P00140000 | 2024-05-03 3:18PM EDT | 140.00 | 0.15 | 0.15 | 0.40 | -0.50 | -76.92% | 11 | 41 | 35.50% |
| DHI240510P00141000 | 2024-05-02 3:35PM EDT | 141.00 | 1.01 | 0.20 | 0.30 | 0.00 | - | 4 | 19 | 29.79% |
| DHI240510P00142000 | 2024-05-03 3:59PM EDT | 142.00 | 0.35 | 0.30 | 0.40 | -1.93 | -84.65% | 24 | 43 | 29.20% |
| DHI240510P00143000 | 2024-05-03 3:50PM EDT | 143.00 | 0.45 | 0.45 | 1.45 | -2.00 | -81.63% | 17 | 14 | 43.92% |
| DHI240510P00144000 | 2024-05-03 3:54PM EDT | 144.00 | 0.60 | 0.60 | 2.25 | -2.80 | -82.35% | 30 | 10 | 50.85% |
| DHI240510P00145000 | 2024-05-03 3:51PM EDT | 145.00 | 0.80 | 0.85 | 1.00 | -1.76 | -68.75% | 28 | 42 | 28.86% |
| DHI240510P00146000 | 2024-05-03 3:56PM EDT | 146.00 | 1.10 | 1.10 | 1.30 | -1.75 | -61.40% | 38 | 54 | 28.69% |
| DHI240510P00147000 | 2024-05-03 3:53PM EDT | 147.00 | 1.37 | 1.45 | 1.60 | -2.73 | -66.59% | 33 | 2 | 27.74% |
| DHI240510P00149000 | 2024-05-03 3:29PM EDT | 149.00 | 1.99 | 2.35 | 2.50 | -4.31 | -68.41% | 31 | 10 | 27.15% |
| DHI240510P00150000 | 2024-05-03 3:52PM EDT | 150.00 | 2.82 | 2.90 | 3.10 | -3.31 | -54.00% | 78 | 22 | 27.39% |
| DHI240510P00155000 | 2024-04-18 1:20PM EDT | 155.00 | 9.50 | 5.70 | 7.00 | 0.00 | - | 15 | 27 | 29.79% |
| DHI240510P00160000 | 2024-04-18 3:41PM EDT | 160.00 | 14.55 | 10.10 | 13.30 | 0.00 | - | 2 | 0 | 68.26% |
© 2024 Yahoo. Todos os direitos reservados.