$147.65
1.050.72%
近くで: -
$147.85
0.20.14%
時間外: 7:38 PM EDT
Comments
Loading...
D.R. Horton (NYSE:DHI) 株価情報, オプションチェーン
オプションチェーンは、D.R. Hortonの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、D.R. Hortonの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid112
Ask113.4
volume0
Intrest0
Strike
35
35
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest598
Last Price102.96Jan 02, 2025
Change
00%
Bid109.5
Ask110.9
volume0
Intrest0
Strike
37.5
37.5
Last Price0.1Jun 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest58
Last Price-
Change
-
Bid107
Ask108.3
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest12
Last Price-
Change
-
Bid104.6
Ask106
volume0
Intrest3
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest18
Last Price-
Change
-
Bid102.1
Ask103.3
volume0
Intrest2
Strike
45
45
Last Price0.05Aug 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest350
Last Price140.29Sep 25, 2024
Change
00%
Bid99.7
Ask100.8
volume0
Intrest40
Strike
47.5
47.5
Last Price0.15Sep 09, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Last Price87.3Dec 19, 2024
Change
00%
Bid97.2
Ask98.3
volume0
Intrest116
Strike
50
50
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Last Price134.51Oct 03, 2024
Change
00%
Bid92.1
Ask93.3
volume0
Intrest80
Strike
55
55
Last Price0.34May 31, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest60
Last Price86.37Jan 15, 2025
Change
00%
Bid87.2
Ask88.4
volume0
Intrest249
Strike
60
60
Last Price0.05Oct 10, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest62
Last Price75Jan 02, 2025
Change
00%
Bid84.9
Ask85.8
volume0
Intrest44
Strike
62.5
62.5
Last Price0.2Jul 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Last Price120Oct 09, 2024
Change
00%
Bid82.3
Ask83.3
volume0
Intrest113
Strike
65
65
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest63
Last Price-
Change
-
Bid79.5
Ask80.9
volume0
Intrest5
Strike
67.5
67.5
Last Price0.22Aug 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest89
Last Price71.5Jan 14, 2025
Change
00%
Bid77
Ask78.2
volume0
Intrest87
Strike
70
70
Last Price0.2Oct 31, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest250
Last Price74.98May 02, 2024
Change
00%
Bid74.4
Ask76.3
volume0
Intrest26
Strike
72.5
72.5
Last Price0.29Aug 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest29
Last Price97.58Nov 05, 2024
Change
00%
Bid72
Ask73.4
volume0
Intrest16
Strike
75
75
Last Price0.65Dec 19, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest25
Last Price-
Change
-
Bid69.6
Ask70.9
volume0
Intrest2
Strike
77.5
77.5
Last Price0.37Aug 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest215
Last Price59.46Jan 08, 2025
Change
00%
Bid67.2
Ask68.3
volume0
Intrest102
Strike
80
80
Last Price0.1Nov 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest95
Last Price-
Change
-
Bid64.7
Ask65.9
volume0
Intrest14
Strike
82.5
82.5
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest62
Last Price67.55Dec 12, 2024
Change
00%
Bid62.1
Ask63.8
volume0
Intrest36
Strike
85
85
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest126
Last Price52.9Dec 27, 2024
Change
00%
Bid59.5
Ask60.8
volume0
Intrest96
Strike
87.5
87.5
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest46
Last Price57.6Jan 17, 2025
Change
10.2521.65%
Bid57.1
Ask58.7
volume2
Intrest42
Strike
90
90
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest759
Last Price48Dec 27, 2024
Change
00%
Bid54.8
Ask55.7
volume0
Intrest757
Strike
92.5
92.5
Last Price0.6Aug 07, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest970
Last Price43.43Jan 10, 2025
Change
00%
Bid52.2
Ask53.4
volume0
Intrest69
Strike
95
95
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest484
Last Price83.4Jul 29, 2024
Change
00%
Bid49.7
Ask50.8
volume0
Intrest98
Strike
97.5
97.5
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest288
Last Price41.32Jan 14, 2025
Change
00%
Bid47.1
Ask48.2
volume0
Intrest345
Strike
100
100
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest866
Last Price51.8Oct 29, 2024
Change
00%
Bid42.3
Ask43.1
volume0
Intrest173
Strike
105
105
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest543
Last Price37.4Jan 17, 2025
Change
1.855.2%
Bid37.3
Ask38.3
volume48
Intrest162
Strike
110
110
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest582
Last Price25.06Jan 03, 2025
Change
00%
Bid32.3
Ask33.2
volume0
Intrest443
Strike
115
115
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest729
Last Price-
Change
-
Bid30.1
Ask31.8
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask30.4
volume0
Intrest0
Strike
118
118
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price-
Change
-
Bid28.1
Ask29.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price22.2Jan 14, 2025
Change
00%
Bid27.3
Ask28.3
volume0
Intrest213
Strike
120
120
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest705
Last Price-
Change
-
Bid26
Ask27.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid25.1
Ask26.4
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask25.3
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid23.3
Ask24.2
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price19.9Jan 16, 2025
Change
00%
Bid20.7
Ask23.2
volume0
Intrest139
Strike
125
125
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest429
Last Price-
Change
-
Bid21.3
Ask22.2
volume0
Intrest0
Strike
126
126
Last Price0.17Jan 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid20.3
Ask21.3
volume0
Intrest0
Strike
127
127
Last Price0.19Jan 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Last Price-
Change
-
Bid19.3
Ask20.3
volume0
Intrest0
Strike
128
128
Last Price0.3Jan 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid17
Ask19.3
volume0
Intrest0
Strike
129
129
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Last Price17.25Jan 17, 2025
Change
1.6510.58%
Bid17.3
Ask18.5
volume21
Intrest219
Strike
130
130
Last Price0.04Jan 17, 2025
Change
0.0660%
Bid-
Ask0.05
volume1
Intrest1308
Last Price-
Change
-
Bid15.9
Ask17.3
volume0
Intrest0
Strike
131
131
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest86
Last Price-
Change
-
Bid15.1
Ask16
volume0
Intrest0
Strike
132
132
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Last Price13.41Jan 15, 2025
Change
00%
Bid14.3
Ask15.2
volume0
Intrest5
Strike
133
133
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest272
Last Price5.9Jan 08, 2025
Change
00%
Bid13.4
Ask14.3
volume0
Intrest7
Strike
134
134
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest247
Last Price12.5Jan 17, 2025
Change
1.311.61%
Bid10.6
Ask13.3
volume43
Intrest225
Strike
135
135
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume4
Intrest1200
Last Price11.16Jan 17, 2025
Change
6.26127.76%
Bid11.5
Ask12.5
volume74
Intrest10
Strike
136
136
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest161
Last Price8.63Jan 16, 2025
Change
00%
Bid10.3
Ask11.2
volume0
Intrest52
Strike
137
137
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest107
Last Price7.6Jan 16, 2025
Change
00%
Bid9.4
Ask10.1
volume0
Intrest68
Strike
138
138
Last Price0.07Jan 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest410
Last Price8.25Jan 17, 2025
Change
1.7627.12%
Bid8.4
Ask9.3
volume1
Intrest100
Strike
139
139
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest100
Last Price8.05Jan 17, 2025
Change
1.2718.73%
Bid7.5
Ask8.1
volume140
Intrest412
Strike
140
140
Last Price0.03Jan 17, 2025
Change
0.0770%
Bid-
Ask0.05
volume135
Intrest1136
Last Price6.9Jan 17, 2025
Change
1.527.78%
Bid5.1
Ask7.3
volume23
Intrest192
Strike
141
141
Last Price0.3Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest241
Last Price6.3Jan 17, 2025
Change
1.8541.57%
Bid5.4
Ask6.3
volume1
Intrest70
Strike
142
142
Last Price0.23Jan 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Last Price5.55Jan 17, 2025
Change
2.794.74%
Bid2.75
Ask5.2
volume20
Intrest116
Strike
143
143
Last Price0.4Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest54
Last Price3.82Jan 17, 2025
Change
1.4259.17%
Bid2.9
Ask4.1
volume6
Intrest112
Strike
144
144
Last Price0.44Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest33
Last Price2.68Jan 17, 2025
Change
0.5324.65%
Bid1.65
Ask2.9
volume236
Intrest779
Strike
145
145
Last Price0.05Jan 17, 2025
Change
1.7597.22%
Bid-
Ask0.05
volume556
Intrest887
Last Price1.36Jan 17, 2025
Change
0.3230.77%
Bid0.6
Ask2.45
volume7
Intrest227
Strike
146
146
Last Price0.05Jan 17, 2025
Change
1.396.3%
Bid-
Ask0.1
volume10
Intrest21
Last Price0.85Jan 17, 2025
Change
0.066.59%
Bid0.25
Ask1.4
volume84
Intrest98
Strike
147
147
Last Price0.05Jan 17, 2025
Change
2.8298.26%
Bid-
Ask0.1
volume16
Intrest73
Last Price0.15Jan 17, 2025
Change
0.3670.59%
Bid0.05
Ask0.15
volume40
Intrest88
Strike
148
148
Last Price0.45Jan 17, 2025
Change
1.576.92%
Bid-
Ask2.1
volume9
Intrest10
Last Price0.07Jan 17, 2025
Change
0.0853.33%
Bid-
Ask0.1
volume1
Intrest30
Strike
149
149
Last Price1.03Jan 17, 2025
Change
6.6486.57%
Bid0.6
Ask1.6
volume10
Intrest2
Last Price0.03Jan 17, 2025
Change
0.1482.35%
Bid-
Ask0.05
volume90
Intrest901
Strike
150
150
Last Price2.19Jan 17, 2025
Change
1.3137.43%
Bid2
Ask2.55
volume54
Intrest615
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest46
Strike
152.5
152.5
Last Price-
Change
-
Bid4.3
Ask6.4
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0880%
Bid-
Ask0.05
volume160
Intrest1055
Strike
155
155
Last Price7.75Jan 17, 2025
Change
1.1512.92%
Bid6.8
Ask8
volume5
Intrest152
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
157.5
157.5
Last Price17.35Dec 31, 2024
Change
00%
Bid9
Ask10.1
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest623
Strike
160
160
Last Price13.63Jan 16, 2025
Change
00%
Bid11.8
Ask12.6
volume0
Intrest19
Last Price0.04Jan 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid14.3
Ask15.2
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume2
Intrest944
Strike
165
165
Last Price18.9Jan 16, 2025
Change
00%
Bid16.7
Ask17.6
volume0
Intrest110
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest569
Strike
170
170
Last Price23.88Jan 16, 2025
Change
00%
Bid21.8
Ask22.6
volume0
Intrest8
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.05
volume9
Intrest1334
Strike
175
175
Last Price35.7Jan 08, 2025
Change
00%
Bid26.6
Ask28
volume0
Intrest2
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2049
Strike
180
180
Last Price33.74Jan 16, 2025
Change
00%
Bid31.6
Ask33
volume0
Intrest58
Last Price0.2Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest682
Strike
185
185
Last Price38.74Jan 16, 2025
Change
00%
Bid36.6
Ask37.9
volume0
Intrest10
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest764
Strike
190
190
Last Price43.97Jan 16, 2025
Change
00%
Bid41.5
Ask42.9
volume0
Intrest45
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest863
Strike
195
195
Last Price58.1Dec 19, 2024
Change
00%
Bid46.3
Ask48.2
volume0
Intrest0
Last Price0.04Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1529
Strike
200
200
Last Price45.96Dec 11, 2024
Change
00%
Bid51.1
Ask52.8
volume0
Intrest0
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest471
Strike
210
210
Last Price44.35Oct 29, 2024
Change
00%
Bid61.6
Ask63
volume0
Intrest0
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1665
Strike
220
220
Last Price-
Change
-
Bid71.5
Ask72.9
volume0
Intrest0
Last Price0.5Dec 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest166
Strike
230
230
Last Price-
Change
-
Bid81.5
Ask83
volume0
Intrest0
Last Price0.6Nov 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest146
Strike
240
240
Last Price-
Change
-
Bid91.5
Ask93
volume0
Intrest0
Last Price0.16Dec 30, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest51
Strike
250
250
Last Price58.2Sep 20, 2024
Change
00%
Bid101.5
Ask103.2
volume0
Intrest0
Last Price0.7Sep 24, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid111.6
Ask113
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest309
Strike
270
270
Last Price-
Change
-
Bid121.7
Ask123
volume0
Intrest0
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
280
280
Last Price-
Change
-
Bid131.5
Ask133.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved