La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
105,43-0,53 (-0,50 %)
À la clôture : 04:00PM EDT
101,60 -3,83 (-3,63 %)
Échanges après Bourse : 06:48PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240426C000950002024-04-01 10:16AM EDT95.0024.8910.1011.700.00--162.01%
PHM240426C001000002024-04-19 2:28PM EDT100.006.406.406.80-1.90-22.89%1255.96%
PHM240426C001050002024-04-18 11:02AM EDT105.005.503.103.400.00-2652.15%
PHM240426C001080002024-04-19 3:15PM EDT108.001.851.802.05-1.55-45.59%182851.56%
PHM240426C001090002024-04-19 10:53AM EDT109.002.131.451.65+0.08+3.90%2850.73%
PHM240426C001100002024-04-19 3:08PM EDT110.001.121.201.40-0.68-37.78%15851.37%
PHM240426C001110002024-04-19 1:01PM EDT111.001.030.951.10-1.12-52.09%18550.68%
PHM240426C001120002024-04-19 3:38PM EDT112.000.720.750.90-0.83-53.55%14850.78%
PHM240426C001130002024-04-19 2:55PM EDT113.000.600.600.70-0.85-58.62%110650.59%
PHM240426C001140002024-04-19 10:45AM EDT114.000.700.450.55-0.10-12.50%111850.24%
PHM240426C001150002024-04-19 1:36PM EDT115.000.350.350.45-0.50-58.82%55350.68%
PHM240426C001160002024-04-19 3:41PM EDT116.000.250.250.35-0.50-66.67%125350.29%
PHM240426C001170002024-04-19 3:50PM EDT117.000.200.200.30-0.40-66.67%312251.27%
PHM240426C001180002024-04-19 2:42PM EDT118.000.170.150.25-0.29-63.04%1551.86%
PHM240426C001190002024-04-18 10:21AM EDT119.000.360.100.200.00-3751.76%
PHM240426C001200002024-04-16 11:41AM EDT120.000.320.050.200.00-252752.73%
PHM240426C001210002024-04-17 9:35AM EDT121.000.240.050.200.00-1355.47%
PHM240426C001220002024-04-19 10:10AM EDT122.000.150.000.15-0.36-70.59%51153.32%
PHM240426C001230002024-04-15 2:22PM EDT123.000.350.000.450.00-1467.77%
PHM240426C001240002024-04-18 1:45PM EDT124.000.080.000.400.00-51168.95%
PHM240426C001250002024-04-12 1:23PM EDT125.000.350.000.350.00-11269.92%
PHM240426C001260002024-04-16 9:47AM EDT126.000.190.000.350.00-2272.46%
PHM240426C001270002024-04-08 12:27PM EDT127.001.000.000.350.00--175.00%
PHM240426C001280002024-04-12 11:48AM EDT128.000.200.000.300.00-2475.39%
PHM240426C001300002024-04-17 2:46PM EDT130.000.100.000.250.00-109577.93%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240426P000950002024-04-12 2:42PM EDT95.000.300.250.400.00-101656.15%
PHM240426P000990002024-04-19 2:53PM EDT99.000.950.750.90-0.17-15.18%61053.32%
PHM240426P001000002024-04-19 2:52PM EDT100.001.150.951.10+0.90+360.00%423952.69%
PHM240426P001010002024-04-19 11:57AM EDT101.001.071.201.35-0.08-6.96%2552.30%
PHM240426P001020002024-04-19 2:40PM EDT102.001.801.451.65+0.79+78.22%14651.56%
PHM240426P001030002024-04-19 3:50PM EDT103.002.051.852.00+0.90+78.26%3812451.86%
PHM240426P001040002024-04-19 2:47PM EDT104.002.652.252.45+1.06+66.67%1652.05%
PHM240426P001050002024-04-19 11:32AM EDT105.002.242.602.85-0.11-4.68%24950.49%
PHM240426P001060002024-04-19 3:14PM EDT106.003.323.103.40+1.22+58.10%92350.64%
PHM240426P001070002024-04-19 2:53PM EDT107.004.203.704.00+1.00+31.25%91651.12%
PHM240426P001080002024-04-18 3:52PM EDT108.004.204.304.500.00-165851.66%
PHM240426P001090002024-04-18 9:46AM EDT109.003.504.905.200.00-1615252.25%
PHM240426P001100002024-04-19 12:04PM EDT110.005.425.606.10+0.02+0.37%119450.98%
PHM240426P001110002024-04-19 3:00PM EDT111.007.046.407.30+0.94+15.41%110856.15%
PHM240426P001120002024-04-18 2:53PM EDT112.006.407.108.100.00-58955.57%
PHM240426P001130002024-04-12 3:30PM EDT113.005.307.109.500.00-263052.73%
PHM240426P001140002024-04-18 11:09AM EDT114.006.608.2010.400.00-293656.89%
PHM240426P001150002024-04-10 3:19PM EDT115.006.679.1011.200.00-1256.54%
PHM240426P001160002024-04-18 2:34PM EDT116.009.3010.0012.300.00-12160.30%
PHM240426P001170002024-04-18 2:34PM EDT117.0010.7511.0012.800.00-12054.88%
PHM240426P001180002024-04-02 9:30AM EDT118.005.5012.2013.400.00-1553.42%
PHM240426P001190002024-04-15 3:56PM EDT119.0010.8012.1015.600.00-1459.08%
PHM240426P001200002024-04-18 9:31AM EDT120.0011.2013.7015.800.00-65556.54%
PHM240426P001210002024-04-01 2:22PM EDT121.005.7014.1017.300.00--255.86%
PHM240426P001220002024-04-01 1:28PM EDT122.006.3015.3019.000.00--781.15%
PHM240426P001280002024-04-03 10:00AM EDT128.0014.0020.7023.700.00-10119.24%