Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.148,56 +774,17 (+1,17%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116C00055000 | 2024-03-11 9:37AM EDT | 55.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI260116C00060000 | 2024-04-26 3:38PM EDT | 60.00 | 90.71 | 93.80 | 97.70 | 0.00 | - | 1 | 1 | 61.16% |
| DHI260116C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 82.73 | 87.50 | 91.80 | 0.00 | - | 17 | 52 | 51.83% |
| DHI260116C00075000 | 2024-04-22 2:00PM EDT | 75.00 | 75.00 | 80.10 | 84.80 | 0.00 | - | 10 | 21 | 54.23% |
| DHI260116C00080000 | 2024-05-17 3:44PM EDT | 80.00 | 78.29 | 76.00 | 79.00 | +5.47 | +7.51% | 1 | 12 | 50.40% |
| DHI260116C00085000 | 2023-12-19 12:17PM EDT | 85.00 | 73.91 | 75.00 | 76.50 | 0.00 | - | 2 | 4 | 55.32% |
| DHI260116C00090000 | 2024-02-05 12:11PM EDT | 90.00 | 63.23 | 70.10 | 71.90 | 0.00 | - | 15 | 74 | 51.91% |
| DHI260116C00095000 | 2024-04-17 12:39PM EDT | 95.00 | 62.21 | 65.20 | 66.70 | 0.00 | - | 1 | 15 | 49.66% |
| DHI260116C00100000 | 2024-05-16 12:06PM EDT | 100.00 | 64.50 | 61.60 | 62.80 | 0.00 | - | 1 | 89 | 48.25% |
| DHI260116C00105000 | 2024-04-19 2:47PM EDT | 105.00 | 50.92 | 57.80 | 59.00 | 0.00 | - | 10 | 111 | 46.94% |
| DHI260116C00110000 | 2024-03-01 3:41PM EDT | 110.00 | 55.00 | 67.00 | 68.30 | 0.00 | - | 1 | 53 | 67.65% |
| DHI260116C00115000 | 2024-03-25 10:16AM EDT | 115.00 | 60.33 | 46.60 | 48.10 | 0.00 | - | 1 | 32 | 38.26% |
| DHI260116C00120000 | 2024-05-01 2:56PM EDT | 120.00 | 43.80 | 47.10 | 49.40 | 0.00 | - | 2 | 229 | 45.35% |
| DHI260116C00125000 | 2024-05-16 2:27PM EDT | 125.00 | 45.00 | 42.00 | 44.90 | 0.00 | - | 1 | 3 | 42.46% |
| DHI260116C00130000 | 2024-04-10 1:33PM EDT | 130.00 | 41.90 | 37.50 | 40.80 | 0.00 | - | 1 | 19 | 40.19% |
| DHI260116C00135000 | 2024-05-16 12:24PM EDT | 135.00 | 40.19 | 37.50 | 39.00 | 0.00 | - | 4 | 7 | 41.19% |
| DHI260116C00140000 | 2024-05-16 9:53AM EDT | 140.00 | 37.53 | 34.60 | 36.90 | 0.00 | - | 1 | 43 | 41.52% |
| DHI260116C00145000 | 2024-05-16 9:53AM EDT | 145.00 | 34.64 | 30.10 | 32.90 | 0.00 | - | 1 | 28 | 39.07% |
| DHI260116C00150000 | 2024-05-08 11:15AM EDT | 150.00 | 28.50 | 27.50 | 30.20 | 0.00 | - | 1 | 47 | 38.28% |
| DHI260116C00155000 | 2024-05-16 12:04PM EDT | 155.00 | 29.10 | 25.10 | 29.20 | 0.00 | - | 1 | 39 | 39.57% |
| DHI260116C00160000 | 2024-05-16 12:04PM EDT | 160.00 | 26.60 | 22.60 | 25.50 | 0.00 | - | 4 | 57 | 37.18% |
| DHI260116C00165000 | 2024-04-09 3:51PM EDT | 165.00 | 29.20 | 21.00 | 22.40 | 0.00 | - | 1 | 30 | 35.44% |
| DHI260116C00170000 | 2024-05-16 11:21AM EDT | 170.00 | 22.30 | 19.20 | 21.20 | 0.00 | - | 2 | 35 | 36.00% |
| DHI260116C00175000 | 2024-05-13 9:36AM EDT | 175.00 | 17.70 | 17.50 | 20.20 | 0.00 | - | 3 | 133 | 36.67% |
| DHI260116C00180000 | 2024-05-17 12:24PM EDT | 180.00 | 16.60 | 15.20 | 17.50 | -1.00 | -5.68% | 9 | 197 | 35.02% |
| DHI260116C00185000 | 2024-05-17 12:13PM EDT | 185.00 | 15.32 | 14.80 | 15.90 | +0.22 | +1.46% | 11 | 2,160 | 34.64% |
| DHI260116C00190000 | 2024-05-17 2:42PM EDT | 190.00 | 13.70 | 11.90 | 15.10 | +0.70 | +5.38% | 2 | 24 | 35.18% |
| DHI260116C00195000 | 2024-05-17 12:25PM EDT | 195.00 | 12.10 | 11.90 | 13.00 | -2.23 | -15.56% | 2 | 18 | 33.86% |
| DHI260116C00200000 | 2024-05-17 1:18PM EDT | 200.00 | 10.80 | 8.70 | 11.70 | +1.70 | +18.68% | 1 | 414 | 33.48% |
| DHI260116C00210000 | 2024-04-23 11:34AM EDT | 210.00 | 8.70 | 8.50 | 9.50 | 0.00 | - | 1 | 3 | 32.88% |
| DHI260116C00220000 | 2024-04-11 9:30AM EDT | 220.00 | 8.10 | 6.30 | 7.40 | 0.00 | - | 2 | 4 | 31.92% |
| DHI260116C00230000 | 2024-05-02 3:43PM EDT | 230.00 | 4.60 | 5.00 | 6.00 | 0.00 | - | 5 | 10 | 31.60% |
| DHI260116C00240000 | 2024-05-16 2:16PM EDT | 240.00 | 4.80 | 4.00 | 4.80 | 0.00 | - | 1 | 3 | 31.21% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 1.55 | 0.45 | 2.05 | 0.00 | - | 1 | 175 | 54.41% |
| DHI260116P00060000 | 2024-01-08 11:06AM EDT | 60.00 | 1.24 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 51.09% |
| DHI260116P00065000 | 2024-05-03 10:57AM EDT | 65.00 | 0.55 | 0.85 | 1.60 | 0.00 | - | 4 | 71 | 43.71% |
| DHI260116P00070000 | 2024-04-29 3:00PM EDT | 70.00 | 2.35 | 0.70 | 2.85 | 0.00 | - | 2 | 20 | 46.66% |
| DHI260116P00075000 | 2024-04-26 1:08PM EDT | 75.00 | 2.05 | 0.85 | 3.20 | 0.00 | - | 2 | 11 | 44.56% |
| DHI260116P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 2.70 | 1.75 | 2.55 | 0.00 | - | 1 | 25 | 38.61% |
| DHI260116P00085000 | 2024-04-23 12:00PM EDT | 85.00 | 3.10 | 1.55 | 2.95 | 0.00 | - | 2 | 8 | 37.09% |
| DHI260116P00090000 | 2024-04-22 2:49PM EDT | 90.00 | 4.20 | 2.95 | 3.50 | 0.00 | - | 5 | 22 | 35.95% |
| DHI260116P00095000 | 2024-04-24 12:48PM EDT | 95.00 | 4.62 | 3.40 | 4.10 | 0.00 | - | 4 | 29 | 34.78% |
| DHI260116P00100000 | 2024-05-15 12:22PM EDT | 100.00 | 4.40 | 4.20 | 4.90 | 0.00 | - | 1 | 39 | 33.98% |
| DHI260116P00105000 | 2024-05-16 3:56PM EDT | 105.00 | 5.50 | 3.00 | 5.70 | 0.00 | - | 4 | 8 | 32.95% |
| DHI260116P00110000 | 2024-05-03 3:04PM EDT | 110.00 | 6.70 | 5.90 | 6.70 | 0.00 | - | 2 | 65 | 32.17% |
| DHI260116P00115000 | 2024-04-22 10:56AM EDT | 115.00 | 9.90 | 6.20 | 7.80 | 0.00 | - | 5 | 29 | 31.36% |
| DHI260116P00120000 | 2024-05-16 12:13PM EDT | 120.00 | 8.30 | 8.30 | 9.10 | 0.00 | - | 23 | 58 | 30.71% |
| DHI260116P00125000 | 2024-05-15 11:50AM EDT | 125.00 | 9.40 | 8.90 | 10.40 | 0.00 | - | 2 | 20 | 29.83% |
| DHI260116P00130000 | 2024-05-15 11:38AM EDT | 130.00 | 10.80 | 10.80 | 11.80 | 0.00 | - | 2 | 65 | 28.92% |
| DHI260116P00135000 | 2024-04-19 10:00AM EDT | 135.00 | 15.87 | 12.70 | 13.70 | 0.00 | - | 37 | 45 | 28.55% |
| DHI260116P00140000 | 2024-05-15 11:48AM EDT | 140.00 | 14.20 | 14.00 | 16.00 | 0.00 | - | 1 | 119 | 28.49% |
| DHI260116P00145000 | 2024-05-15 11:51AM EDT | 145.00 | 16.20 | 16.40 | 17.40 | 0.00 | - | 7 | 75 | 26.97% |
| DHI260116P00150000 | 2024-05-17 1:44PM EDT | 150.00 | 18.91 | 17.90 | 19.50 | +0.21 | +1.12% | 2 | 32 | 26.20% |
| DHI260116P00155000 | 2024-04-05 12:11PM EDT | 155.00 | 21.00 | 21.90 | 24.30 | 0.00 | - | 1 | 43 | 28.68% |
| DHI260116P00160000 | 2024-05-17 11:39AM EDT | 160.00 | 23.60 | 23.10 | 24.10 | +3.40 | +16.83% | 1 | 22 | 24.50% |
| DHI260116P00165000 | 2024-05-17 12:04PM EDT | 165.00 | 26.40 | 25.50 | 26.70 | +2.70 | +11.39% | 3 | 81 | 23.67% |
| DHI260116P00170000 | 2024-05-17 12:38PM EDT | 170.00 | 29.00 | 28.40 | 29.60 | +0.90 | +3.20% | 6 | 145 | 22.99% |
| DHI260116P00175000 | 2024-03-18 11:33AM EDT | 175.00 | 33.80 | 35.10 | 39.50 | 0.00 | - | 4 | 31 | 31.30% |
| DHI260116P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 94.24 | 86.20 | 90.70 | 0.00 | - | 1 | 1 | 25.34% |
© 2024 Yahoo. Todos os direitos reservados.