Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.331,90 +1,10 (+0,05%) Bitcoin USD
61.936,93 +1.672,15 (+2,77%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240719C00110000 | 2024-06-24 12:36PM EDT | 110.00 | 35.30 | 29.10 | 32.70 | 0.00 | - | 5 | 5 | 60.06% |
| DHI240719C00120000 | 2024-06-07 10:13AM EDT | 120.00 | 21.40 | 21.00 | 22.70 | 0.00 | - | 1 | 1 | 57.62% |
| DHI240719C00130000 | 2024-06-21 3:52PM EDT | 130.00 | 14.20 | 10.60 | 13.70 | 0.00 | - | 2 | 4 | 53.03% |
| DHI240719C00135000 | 2024-06-25 2:48PM EDT | 135.00 | 8.52 | 8.50 | 9.20 | -0.38 | -4.27% | 8 | 34 | 43.31% |
| DHI240719C00140000 | 2024-06-25 3:35PM EDT | 140.00 | 5.50 | 5.40 | 5.70 | -2.38 | -30.20% | 1,656 | 128 | 38.20% |
| DHI240719C00145000 | 2024-06-25 3:19PM EDT | 145.00 | 3.30 | 3.20 | 3.30 | -1.72 | -34.26% | 127 | 982 | 36.11% |
| DHI240719C00150000 | 2024-06-25 2:44PM EDT | 150.00 | 1.75 | 1.65 | 1.80 | -1.20 | -40.68% | 35 | 878 | 35.38% |
| DHI240719C00155000 | 2024-06-25 3:34PM EDT | 155.00 | 0.87 | 0.75 | 0.90 | -0.73 | -45.63% | 12 | 342 | 34.89% |
| DHI240719C00160000 | 2024-06-25 3:34PM EDT | 160.00 | 0.40 | 0.30 | 0.45 | -0.35 | -46.67% | 6 | 229 | 35.21% |
| DHI240719C00165000 | 2024-06-25 12:19PM EDT | 165.00 | 0.23 | 0.10 | 0.25 | -0.11 | -32.35% | 2 | 28 | 36.57% |
| DHI240719C00170000 | 2024-06-25 12:08PM EDT | 170.00 | 0.19 | 0.05 | 0.20 | +0.04 | +26.67% | 3 | 233 | 40.23% |
| DHI240719C00175000 | 2024-06-24 12:45PM EDT | 175.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 15 | 54.71% |
| DHI240719C00180000 | 2024-06-20 1:44PM EDT | 180.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 25 | 48 | 62.67% |
| DHI240719C00185000 | 2024-05-21 2:31PM EDT | 185.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | - | 5 | 53.13% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240719P00085000 | 2024-06-20 1:57PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 30 | 79.69% |
| DHI240719P00090000 | 2024-06-21 1:48PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 75.00% |
| DHI240719P00095000 | 2024-06-24 11:42AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 25 | 73.44% |
| DHI240719P00110000 | 2024-06-21 2:59PM EDT | 110.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 2 | 2 | 74.90% |
| DHI240719P00115000 | 2024-06-25 3:54PM EDT | 115.00 | 0.40 | 0.10 | 0.75 | +0.30 | +300.00% | 2 | 8 | 50.20% |
| DHI240719P00120000 | 2024-06-25 3:54PM EDT | 120.00 | 0.41 | 0.35 | 0.45 | +0.13 | +46.43% | 31 | 232 | 42.04% |
| DHI240719P00125000 | 2024-06-25 3:34PM EDT | 125.00 | 0.70 | 0.65 | 0.75 | +0.30 | +75.00% | 13 | 686 | 38.28% |
| DHI240719P00130000 | 2024-06-25 3:52PM EDT | 130.00 | 1.42 | 1.35 | 1.45 | +0.63 | +79.75% | 180 | 362 | 36.48% |
| DHI240719P00135000 | 2024-06-25 3:17PM EDT | 135.00 | 2.65 | 2.50 | 2.70 | +1.03 | +63.58% | 97 | 321 | 35.17% |
| DHI240719P00140000 | 2024-06-25 3:42PM EDT | 140.00 | 4.66 | 4.40 | 4.70 | +1.76 | +60.69% | 287 | 1,346 | 34.29% |
| DHI240719P00145000 | 2024-06-25 3:16PM EDT | 145.00 | 7.34 | 7.10 | 9.40 | +2.44 | +49.80% | 30 | 1,028 | 47.17% |
| DHI240719P00150000 | 2024-06-24 3:04PM EDT | 150.00 | 7.80 | 10.40 | 11.80 | 0.00 | - | 40 | 93 | 39.16% |
| DHI240719P00155000 | 2024-06-24 1:03PM EDT | 155.00 | 11.50 | 13.20 | 16.20 | 0.00 | - | 3 | 25 | 42.92% |
| DHI240719P00160000 | 2024-06-14 10:43AM EDT | 160.00 | 19.99 | 18.20 | 21.60 | 0.00 | - | 1 | 33 | 55.15% |
| DHI240719P00170000 | 2024-06-17 2:25PM EDT | 170.00 | 27.50 | 27.70 | 31.60 | 0.00 | - | - | 1 | 70.04% |
| DHI240719P00175000 | 2024-06-07 1:19PM EDT | 175.00 | 33.60 | 32.70 | 36.60 | 0.00 | - | 1 | 0 | 76.81% |
© 2024 Yahoo. Todos os direitos reservados.