$121.25
3.713.16%
À la fermeture: -
$124.03
2.782.29%
Après les heures de négociation: Apr 17, 5:05 PM EDT
Comments
Loading...
D.R. Horton (NYSE:DHI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de D.R. Horton à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour D.R. Horton..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid44.9
Ask47.5
volume0
Intrest0
Strike
75
75
Last Price0.08Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest39
Last Price-
Change
-
Bid42.9
Ask45.5
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid41.9
Ask44.5
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid40.9
Ask43.6
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39.5
Ask42.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid38.9
Ask41.6
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask40.9
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask39.6
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask38.6
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid34.4
Ask37.6
volume0
Intrest0
Strike
85
85
Last Price0.97Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid33.9
Ask36.6
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid32.6
Ask35.6
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid31.9
Ask34.6
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid30.7
Ask33.6
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid29.7
Ask33.1
volume0
Intrest0
Strike
90
90
Last Price0.1Apr 17, 2025
Change
0.1356.52%
Bid-
Ask0.05
volume2
Intrest2
Last Price-
Change
-
Bid28.9
Ask31.4
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid27.8
Ask30.7
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask29.2
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid26.1
Ask28.6
volume0
Intrest0
Strike
94
94
Last Price0.07Apr 17, 2025
Change
-
Bid-
Ask1.15
volume5
Intrest0
Last Price-
Change
-
Bid25
Ask27.6
volume0
Intrest0
Strike
95
95
Last Price0.1Apr 17, 2025
Change
-
Bid-
Ask0.1
volume7
Intrest0
Last Price-
Change
-
Bid24.3
Ask26.3
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid23.3
Ask25.1
volume0
Intrest0
Strike
97
97
Last Price0.1Apr 17, 2025
Change
0.3577.78%
Bid-
Ask0.3
volume5
Intrest6
Last Price-
Change
-
Bid22.4
Ask24
volume0
Intrest0
Strike
98
98
Last Price0.1Apr 17, 2025
Change
0.3879.17%
Bid-
Ask0.3
volume25
Intrest28
Last Price-
Change
-
Bid21.4
Ask23.1
volume0
Intrest0
Strike
99
99
Last Price0.55Apr 16, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Last Price-
Change
-
Bid20.1
Ask22.2
volume0
Intrest0
Strike
100
100
Last Price0.5Apr 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest160
Last Price-
Change
-
Bid19.3
Ask21.8
volume0
Intrest0
Strike
101
101
Last Price0.6Apr 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid18.3
Ask20.6
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid17.5
Ask19.5
volume0
Intrest0
Strike
103
103
Last Price0.11Apr 17, 2025
Change
-
Bid0.05
Ask0.25
volume12
Intrest0
Last Price-
Change
-
Bid16.7
Ask18.3
volume0
Intrest0
Strike
104
104
Last Price0.15Apr 17, 2025
Change
-
Bid0.05
Ask0.35
volume1
Intrest0
Last Price-
Change
-
Bid15.4
Ask17.1
volume0
Intrest0
Strike
105
105
Last Price0.32Apr 17, 2025
Change
0.6868%
Bid0.1
Ask0.4
volume6
Intrest6
Last Price-
Change
-
Bid14.5
Ask16.6
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid0.1
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid13.5
Ask15.3
volume0
Intrest0
Strike
107
107
Last Price1.2Apr 16, 2025
Change
00%
Bid0.15
Ask0.35
volume0
Intrest6
Last Price-
Change
-
Bid12.5
Ask14.7
volume0
Intrest0
Strike
108
108
Last Price0.2Apr 17, 2025
Change
1.1585.19%
Bid0.2
Ask0.35
volume8
Intrest29
Last Price-
Change
-
Bid11.6
Ask13.3
volume0
Intrest0
Strike
109
109
Last Price1.2Apr 15, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest96
Last Price9.4Apr 16, 2025
Change
00%
Bid10.8
Ask12.4
volume0
Intrest0
Strike
110
110
Last Price0.33Apr 17, 2025
Change
1.5282.16%
Bid0.25
Ask0.45
volume24
Intrest36
Last Price-
Change
-
Bid10
Ask11.6
volume0
Intrest0
Strike
111
111
Last Price0.52Apr 17, 2025
Change
1.5574.88%
Bid0.3
Ask0.5
volume8
Intrest18
Last Price-
Change
-
Bid9.6
Ask10
volume0
Intrest0
Strike
112
112
Last Price0.56Apr 17, 2025
Change
1.7876.07%
Bid0.4
Ask0.55
volume1
Intrest2
Last Price-
Change
-
Bid8.7
Ask9.3
volume0
Intrest0
Strike
113
113
Last Price0.5Apr 17, 2025
Change
2.2181.55%
Bid0.45
Ask0.65
volume5
Intrest9
Last Price8.6Apr 17, 2025
Change
-
Bid7.9
Ask8.2
volume20
Intrest0
Strike
114
114
Last Price0.8Apr 17, 2025
Change
2.374.19%
Bid0.6
Ask0.8
volume13
Intrest34
Last Price7Apr 17, 2025
Change
1.629.63%
Bid7
Ask7.4
volume1
Intrest1
Strike
115
115
Last Price0.9Apr 17, 2025
Change
2.472.73%
Bid0.8
Ask0.9
volume88
Intrest187
Last Price6.05Apr 17, 2025
Change
0.9819.33%
Bid6.2
Ask6.7
volume2
Intrest2
Strike
116
116
Last Price1.15Apr 17, 2025
Change
2.8571.25%
Bid0.95
Ask1.15
volume15
Intrest17
Last Price6.2Apr 17, 2025
Change
2.463.16%
Bid5.4
Ask5.7
volume6
Intrest40
Strike
117
117
Last Price1.31Apr 17, 2025
Change
2.7968.05%
Bid1.2
Ask1.35
volume49
Intrest27
Last Price5.2Apr 17, 2025
Change
0.920.93%
Bid4.7
Ask5
volume2
Intrest3
Strike
118
118
Last Price1.6Apr 17, 2025
Change
3.266.67%
Bid1.45
Ask1.6
volume25
Intrest46
Last Price3.98Apr 17, 2025
Change
2.0233.67%
Bid4.1
Ask4.3
volume6
Intrest20
Strike
119
119
Last Price1.9Apr 17, 2025
Change
3.363.46%
Bid1.7
Ask1.9
volume8
Intrest33
Last Price3.46Apr 17, 2025
Change
0.3611.61%
Bid3.5
Ask3.7
volume33
Intrest7
Strike
120
120
Last Price2.37Apr 17, 2025
Change
3.861.59%
Bid1.95
Ask2.25
volume334
Intrest157
Last Price2.81Apr 17, 2025
Change
0.186.84%
Bid2.9
Ask3.1
volume24
Intrest62
Strike
121
121
Last Price2.71Apr 17, 2025
Change
3.455.65%
Bid2.55
Ask2.9
volume47
Intrest78
Last Price2.4Apr 17, 2025
Change
0.3718.23%
Bid2
Ask2.5
volume25
Intrest28
Strike
122
122
Last Price3.1Apr 17, 2025
Change
3.855.07%
Bid3
Ask3.2
volume42
Intrest15
Last Price1.95Apr 17, 2025
Change
0.042.01%
Bid1.4
Ask2
volume5
Intrest22
Strike
123
123
Last Price7.93Apr 16, 2025
Change
00%
Bid3.5
Ask3.7
volume0
Intrest25
Last Price1.5Apr 17, 2025
Change
0.421.05%
Bid1
Ask1.6
volume35
Intrest39
Strike
124
124
Last Price4Apr 17, 2025
Change
0.8717.86%
Bid4
Ask4.3
volume18
Intrest50
Last Price1.16Apr 17, 2025
Change
0.2115.33%
Bid1.15
Ask1.25
volume47
Intrest77
Strike
125
125
Last Price4.6Apr 17, 2025
Change
0.916.36%
Bid4.6
Ask4.9
volume10
Intrest37
Last Price0.8Apr 17, 2025
Change
0.3530.43%
Bid0.75
Ask0.95
volume59
Intrest70
Strike
126
126
Last Price5.5Apr 17, 2025
Change
2.2929.4%
Bid5.3
Ask5.7
volume1
Intrest13
Last Price0.56Apr 17, 2025
Change
0.4444%
Bid0.6
Ask0.7
volume40
Intrest21
Strike
127
127
Last Price10.75Apr 10, 2025
Change
00%
Bid6
Ask6.5
volume0
Intrest26
Last Price0.42Apr 17, 2025
Change
0.8767.44%
Bid0.4
Ask0.55
volume27
Intrest55
Strike
128
128
Last Price7.3Apr 17, 2025
Change
3.129.81%
Bid6.1
Ask7.3
volume1
Intrest2
Last Price0.33Apr 17, 2025
Change
0.1835.29%
Bid0.25
Ask0.4
volume58
Intrest13
Strike
129
129
Last Price11.1Apr 07, 2025
Change
00%
Bid7.8
Ask8.6
volume0
Intrest1
Last Price0.2Apr 17, 2025
Change
0.2757.45%
Bid0.2
Ask0.25
volume6
Intrest52
Strike
130
130
Last Price9.68Apr 03, 2025
Change
00%
Bid8
Ask10
volume0
Intrest3
Last Price0.8Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest26
Strike
131
131
Last Price11.52Apr 07, 2025
Change
00%
Bid9.2
Ask10.6
volume0
Intrest11
Last Price0.34Apr 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest24
Strike
132
132
Last Price12.16Apr 07, 2025
Change
00%
Bid10.1
Ask11.9
volume0
Intrest5
Last Price0.5Apr 17, 2025
Change
0.1421.88%
Bid-
Ask0.5
volume1
Intrest30
Strike
133
133
Last Price12.9Apr 07, 2025
Change
00%
Bid11.4
Ask12.8
volume0
Intrest1
Last Price0.1Apr 17, 2025
Change
1.292.31%
Bid-
Ask0.2
volume4
Intrest51
Strike
134
134
Last Price16.15Apr 10, 2025
Change
00%
Bid12.2
Ask13.6
volume0
Intrest10
Last Price0.1Apr 17, 2025
Change
0.1458.33%
Bid-
Ask0.2
volume3
Intrest26
Strike
135
135
Last Price8.2Mar 24, 2025
Change
00%
Bid12.9
Ask14.9
volume0
Intrest1
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest35
Strike
136
136
Last Price11.59Apr 04, 2025
Change
00%
Bid13.8
Ask15.9
volume0
Intrest1
Last Price0.3Apr 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
137
137
Last Price-
Change
-
Bid14.9
Ask16.9
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Strike
138
138
Last Price-
Change
-
Bid15.9
Ask17.9
volume0
Intrest0
Last Price1.62Apr 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
139
139
Last Price-
Change
-
Bid17
Ask18.8
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.6491.43%
Bid-
Ask0.1
volume1
Intrest33
Strike
140
140
Last Price-
Change
-
Bid18.1
Ask19.8
volume0
Intrest0
Last Price2.1Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Strike
141
141
Last Price-
Change
-
Bid18.9
Ask20.8
volume0
Intrest0
Last Price0.48Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest40
Strike
142
142
Last Price-
Change
-
Bid20.1
Ask22
volume0
Intrest0
Last Price0.93Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
143
143
Last Price-
Change
-
Bid20.7
Ask22.9
volume0
Intrest0
Last Price0.87Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
144
144
Last Price-
Change
-
Bid21.9
Ask23.9
volume0
Intrest0
Last Price0.09Apr 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest20
Strike
145
145
Last Price14.85Mar 25, 2025
Change
00%
Bid22.8
Ask25
volume0
Intrest1
Last Price0.29Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Strike
150
150
Last Price-
Change
-
Bid27.5
Ask30.8
volume0
Intrest0
Last Price0.6Apr 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
152.5
152.5
Last Price-
Change
-
Bid30.1
Ask32.7
volume0
Intrest0
Last Price0.17Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
155
155
Last Price-
Change
-
Bid32.6
Ask35
volume0
Intrest0
Last Price0.13Mar 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid37.5
Ask40.2
volume0
Intrest0
Last Price0.09Apr 04, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Strike
165
165
Last Price39Mar 13, 2025
Change
00%
Bid42.5
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid47.5
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid52.5
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid57.5
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid62.5
Ask65.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid67.5
Ask70.8
volume0
Intrest0