$125.98
-2.70-2.10%
al cierre: -
$125.73
-0.25-0.20%
After hour: 5:32 PM EDT
Comments
Loading...
D.R. Horton (NYSE:DHI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de D.R. Horton a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid54.6
Ask58.1
volume0
Intrest0
Strike
70
70
Last Price0.08Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest32
Last Price84.51Dec 09, 2024
Change
00%
Bid49.4
Ask53.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid44.7
Ask48.5
volume0
Intrest0
Strike
80
80
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest26
Last Price-
Change
-
Bid39.6
Ask43.2
volume0
Intrest0
Strike
85
85
Last Price0.7Aug 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid34.6
Ask38.5
volume0
Intrest0
Strike
90
90
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid29.7
Ask33.2
volume0
Intrest0
Strike
95
95
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price31.57Feb 07, 2025
Change
00%
Bid24.7
Ask28.1
volume0
Intrest10
Strike
100
100
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest36
Last Price-
Change
-
Bid18.5
Ask23.1
volume0
Intrest0
Strike
105
105
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest48
Last Price-
Change
-
Bid15.4
Ask18.6
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price15.15Feb 21, 2025
Change
7.3632.7%
Bid15.3
Ask16.9
volume22
Intrest22
Strike
110
110
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest572
Last Price-
Change
-
Bid12.6
Ask17.3
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask15.6
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask15.4
volume0
Intrest0
Strike
113
113
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Last Price-
Change
-
Bid9.5
Ask14.1
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price32.33Jan 27, 2025
Change
00%
Bid10
Ask11.9
volume0
Intrest12
Strike
115
115
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest88
Last Price-
Change
-
Bid7.5
Ask12
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask11
volume0
Intrest0
Strike
117
117
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid5.5
Ask10
volume0
Intrest0
Strike
118
118
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Last Price-
Change
-
Bid6.4
Ask7.7
volume0
Intrest0
Strike
119
119
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price21.8Dec 31, 2024
Change
00%
Bid5.5
Ask6.7
volume0
Intrest16
Strike
120
120
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest96
Last Price-
Change
-
Bid4.1
Ask5.7
volume0
Intrest0
Strike
121
121
Last Price0.08Feb 21, 2025
Change
0.1157.89%
Bid-
Ask4.8
volume1
Intrest25
Last Price-
Change
-
Bid2.3
Ask4.9
volume0
Intrest0
Strike
122
122
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest78
Last Price-
Change
-
Bid2.2
Ask3.8
volume0
Intrest0
Strike
123
123
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask4.8
volume41
Intrest273
Last Price-
Change
-
Bid1.2
Ask2.8
volume0
Intrest0
Strike
124
124
Last Price0.06Feb 21, 2025
Change
0.1470%
Bid-
Ask2.1
volume20
Intrest39
Last Price0.28Feb 21, 2025
Change
2.1688.52%
Bid0.65
Ask2.3
volume25
Intrest70
Strike
125
125
Last Price0.49Feb 21, 2025
Change
0.34226.67%
Bid-
Ask0.8
volume200
Intrest957
Last Price0.35Feb 21, 2025
Change
2.386.79%
Bid-
Ask4.8
volume12
Intrest9
Strike
126
126
Last Price0.37Feb 21, 2025
Change
0.0723.33%
Bid-
Ask4.8
volume30
Intrest114
Last Price1.04Feb 21, 2025
Change
1.2354.19%
Bid-
Ask0.3
volume5
Intrest37
Strike
127
127
Last Price1.05Feb 21, 2025
Change
0.3550%
Bid0.1
Ask1.55
volume102
Intrest123
Last Price0.12Feb 21, 2025
Change
1.1890.77%
Bid-
Ask0.3
volume1
Intrest70
Strike
128
128
Last Price2.01Feb 21, 2025
Change
1.16136.47%
Bid0.8
Ask2.75
volume3
Intrest707
Last Price0.03Feb 21, 2025
Change
0.9396.88%
Bid-
Ask0.3
volume15
Intrest80
Strike
129
129
Last Price1.2Feb 20, 2025
Change
00%
Bid1.75
Ask4
volume0
Intrest321
Last Price0.05Feb 21, 2025
Change
0.4590%
Bid-
Ask0.05
volume1
Intrest92
Strike
130
130
Last Price3.4Feb 21, 2025
Change
1.5583.78%
Bid2.45
Ask4.4
volume574
Intrest823
Last Price0.35Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
131
131
Last Price2.8Feb 21, 2025
Change
0.617.65%
Bid4
Ask6.4
volume4
Intrest9
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest108
Strike
132
132
Last Price5.4Feb 21, 2025
Change
0.11.89%
Bid5.6
Ask7.1
volume1
Intrest66
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest83
Strike
133
133
Last Price6.26Feb 20, 2025
Change
00%
Bid6.5
Ask7.9
volume0
Intrest15
Last Price0.36Feb 21, 2025
Change
0.26260%
Bid-
Ask4.8
volume1
Intrest1045
Strike
134
134
Last Price6.15Feb 21, 2025
Change
0.7110.35%
Bid7.5
Ask8.8
volume1
Intrest1
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume2
Intrest159
Strike
135
135
Last Price9.49Feb 21, 2025
Change
3.6462.22%
Bid8.2
Ask9.5
volume15
Intrest744
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest41
Strike
136
136
Last Price9.8Feb 21, 2025
Change
0.910.11%
Bid8.6
Ask11.5
volume40
Intrest71
Last Price0.05Feb 21, 2025
Change
0.0654.55%
Bid-
Ask0.2
volume31
Intrest57
Strike
137
137
Last Price9.18Feb 07, 2025
Change
00%
Bid10.6
Ask12.5
volume0
Intrest3
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest91
Strike
138
138
Last Price12.4Feb 21, 2025
Change
3.742.53%
Bid10.9
Ask12.7
volume2
Intrest35
Last Price0.38Feb 21, 2025
Change
0.28280%
Bid-
Ask4.8
volume1
Intrest68
Strike
139
139
Last Price9.8Feb 20, 2025
Change
00%
Bid12.6
Ask13.5
volume0
Intrest35
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid-
Ask0.1
volume1
Intrest445
Strike
140
140
Last Price14.78Feb 21, 2025
Change
3.3829.65%
Bid13.4
Ask15
volume2
Intrest571
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
141
141
Last Price12.7Feb 20, 2025
Change
00%
Bid14.5
Ask15.9
volume0
Intrest1
Last Price0.79Feb 21, 2025
Change
0.64426.67%
Bid-
Ask4.8
volume1
Intrest38
Strike
142
142
Last Price14.08Feb 12, 2025
Change
00%
Bid15.4
Ask17
volume0
Intrest7
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Strike
143
143
Last Price14.8Feb 20, 2025
Change
00%
Bid16.2
Ask17.9
volume0
Intrest55
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
144
144
Last Price18.32Feb 21, 2025
Change
2.3214.5%
Bid16.4
Ask18.8
volume2
Intrest4
Last Price0.11Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest482
Strike
145
145
Last Price18.58Feb 21, 2025
Change
2.2813.99%
Bid18.5
Ask19.6
volume3
Intrest191
Last Price0.64Feb 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest26
Strike
146
146
Last Price17Feb 20, 2025
Change
00%
Bid19.1
Ask20.6
volume0
Intrest4
Last Price0.2Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest14
Strike
147
147
Last Price18.92Feb 20, 2025
Change
00%
Bid20.6
Ask21.8
volume0
Intrest4
Last Price0.15Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest213
Strike
148
148
Last Price18.7Feb 20, 2025
Change
00%
Bid21.2
Ask22.7
volume0
Intrest1
Last Price0.92Feb 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
149
149
Last Price7.36Jan 29, 2025
Change
00%
Bid21.4
Ask25.5
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1085
Strike
150
150
Last Price20.9Feb 20, 2025
Change
00%
Bid23.2
Ask24.8
volume0
Intrest7
Last Price0.78Feb 21, 2025
Change
0.7875%
Bid-
Ask4.8
volume1
Intrest33
Strike
152.5
152.5
Last Price9Jan 31, 2025
Change
00%
Bid25.1
Ask29
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest960
Strike
155
155
Last Price25.9Feb 13, 2025
Change
00%
Bid27.6
Ask31.5
volume0
Intrest2
Last Price0.73Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Strike
157.5
157.5
Last Price-
Change
-
Bid29.7
Ask34
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest672
Strike
160
160
Last Price32.1Feb 20, 2025
Change
00%
Bid32.9
Ask36.5
volume0
Intrest54
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
162.5
162.5
Last Price-
Change
-
Bid34.6
Ask39
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest1172
Strike
165
165
Last Price35.5Feb 20, 2025
Change
00%
Bid37.2
Ask41.5
volume0
Intrest8
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
167.5
167.5
Last Price15.15Jan 21, 2025
Change
00%
Bid39.9
Ask44
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest550
Strike
170
170
Last Price39.8Feb 14, 2025
Change
00%
Bid42.1
Ask46.5
volume0
Intrest6
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest354
Strike
175
175
Last Price45.8Feb 18, 2025
Change
00%
Bid47
Ask51.5
volume0
Intrest3
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest337
Strike
180
180
Last Price50.75Feb 13, 2025
Change
00%
Bid52
Ask56.5
volume0
Intrest2
Last Price0.08Jan 28, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest802
Strike
185
185
Last Price55.75Feb 13, 2025
Change
00%
Bid57
Ask61.5
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest536
Strike
190
190
Last Price61Feb 20, 2025
Change
00%
Bid62
Ask66.5
volume0
Intrest10
Last Price0.2Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest151
Strike
195
195
Last Price67.66Feb 12, 2025
Change
00%
Bid67
Ask71.5
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest850
Strike
200
200
Last Price59.6Dec 31, 2024
Change
00%
Bid72
Ask76.4
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest177
Strike
210
210
Last Price72.42Dec 19, 2024
Change
00%
Bid82
Ask86.5
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest64
Strike
220
220
Last Price-
Change
-
Bid92
Ask96.4
volume0
Intrest0
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest88
Strike
230
230
Last Price-
Change
-
Bid102
Ask106.5
volume0
Intrest0
Last Price2.45Oct 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest40
Strike
240
240
Last Price-
Change
-
Bid112
Ask116.5
volume0
Intrest0
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
250
250
Last Price-
Change
-
Bid122
Ask126.5
volume0
Intrest0
Last Price0.08Feb 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
260
260
Last Price-
Change
-
Bid132.1
Ask136.5
volume0
Intrest0
Last Price0.66Sep 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
270
270
Last Price-
Change
-
Bid142.1
Ask146.5
volume0
Intrest0
Last Price0.1Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid152.2
Ask156.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid162.1
Ask166.5
volume0
Intrest0