Mercado abrirá em 4 h 10 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
77,62 -1,04 (-1,32%) OURO
2.418,60 -7,30 (-0,30%) Bitcoin USD
70.028,32 -842,01 (-1,19%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115C00075000 | 2024-04-17 10:37AM EDT | 75.00 | 73.50 | 77.90 | 79.20 | 0.00 | - | 1 | 131 | 88.12% |
| DHI241115C00085000 | 2024-01-09 3:04PM EDT | 85.00 | 70.53 | 62.50 | 64.60 | 0.00 | - | 85 | 135 | 39.06% |
| DHI241115C00090000 | 2024-01-09 4:18PM EDT | 90.00 | 65.74 | 58.30 | 59.40 | 0.00 | - | - | 89 | 25.78% |
| DHI241115C00095000 | 2024-02-27 1:16PM EDT | 95.00 | 54.80 | 70.60 | 75.00 | 0.00 | - | 1 | 70 | 122.68% |
| DHI241115C00100000 | 2024-04-25 12:26PM EDT | 100.00 | 47.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHI241115C00105000 | 2024-02-27 3:48PM EDT | 105.00 | 45.20 | 61.30 | 66.00 | 0.00 | - | 9 | 33 | 109.03% |
| DHI241115C00110000 | 2024-04-25 10:00AM EDT | 110.00 | 36.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI241115C00115000 | 2024-05-16 12:45PM EDT | 115.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI241115C00120000 | 2024-04-17 10:53AM EDT | 120.00 | 33.50 | 34.80 | 37.40 | 0.00 | - | 1 | 42 | 51.76% |
| DHI241115C00125000 | 2024-05-13 10:47AM EDT | 125.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI241115C00130000 | 2024-03-11 11:11AM EDT | 130.00 | 32.21 | 30.00 | 32.20 | 0.00 | - | 21 | 58 | 51.56% |
| DHI241115C00135000 | 2024-04-18 2:05PM EDT | 135.00 | 23.72 | 24.80 | 25.60 | 0.00 | - | 1 | 22 | 44.32% |
| DHI241115C00140000 | 2024-05-20 10:04AM EDT | 140.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI241115C00145000 | 2024-05-21 9:31AM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHI241115C00150000 | 2024-05-16 2:42PM EDT | 150.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| DHI241115C00155000 | 2024-05-21 2:14PM EDT | 155.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DHI241115C00160000 | 2024-05-21 11:03AM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHI241115C00165000 | 2024-05-21 2:14PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DHI241115C00170000 | 2024-05-21 3:52PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DHI241115C00175000 | 2024-05-21 3:37PM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DHI241115C00180000 | 2024-05-21 3:51PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DHI241115C00185000 | 2024-05-21 11:45AM EDT | 185.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DHI241115C00190000 | 2024-05-16 9:45AM EDT | 190.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DHI241115C00195000 | 2024-05-20 10:50AM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI241115C00200000 | 2024-05-20 1:21PM EDT | 200.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 6.25% |
| DHI241115C00210000 | 2024-05-16 2:08PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI241115C00220000 | 2024-03-25 3:02PM EDT | 220.00 | 2.45 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 31.25% |
| DHI241115C00230000 | 2024-04-17 10:18AM EDT | 230.00 | 0.57 | 0.10 | 1.00 | 0.00 | - | 1 | 45 | 37.50% |
| DHI241115C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | 8 | 9 | 48.10% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115P00075000 | 2023-12-20 4:54PM EDT | 75.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 3 | 65.26% |
| DHI241115P00080000 | 2024-03-26 12:53PM EDT | 80.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 10 | 13 | 60.00% |
| DHI241115P00085000 | 2024-01-26 10:50AM EDT | 85.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 50.02% |
| DHI241115P00090000 | 2024-04-17 3:29PM EDT | 90.00 | 1.02 | 0.20 | 2.55 | 0.00 | - | 2 | 18 | 50.57% |
| DHI241115P00095000 | 2024-05-06 3:19PM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI241115P00100000 | 2024-05-16 3:49PM EDT | 100.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DHI241115P00105000 | 2024-04-29 2:03PM EDT | 105.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI241115P00110000 | 2024-05-15 1:21PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DHI241115P00115000 | 2024-05-09 1:03PM EDT | 115.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DHI241115P00120000 | 2024-05-20 1:06PM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI241115P00125000 | 2024-05-21 12:40PM EDT | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DHI241115P00130000 | 2024-05-20 2:59PM EDT | 130.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DHI241115P00135000 | 2024-05-17 1:33PM EDT | 135.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DHI241115P00140000 | 2024-05-21 3:37PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DHI241115P00145000 | 2024-05-21 3:39PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| DHI241115P00150000 | 2024-05-21 3:35PM EDT | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DHI241115P00155000 | 2024-05-21 3:51PM EDT | 155.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI241115P00160000 | 2024-05-20 12:58PM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DHI241115P00165000 | 2024-05-02 1:19PM EDT | 165.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI241115P00170000 | 2024-03-27 3:58PM EDT | 170.00 | 18.40 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 39.00% |
| DHI241115P00175000 | 2024-03-07 1:35PM EDT | 175.00 | 24.80 | 23.30 | 24.20 | 0.00 | - | - | 8 | 0.00% |
| DHI241115P00180000 | 2024-02-16 2:04PM EDT | 180.00 | 38.60 | 31.00 | 33.40 | 0.00 | - | 3 | 3 | 27.58% |
| DHI241115P00195000 | 2024-03-08 2:36PM EDT | 195.00 | 42.70 | 36.70 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.