La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 861,40 -956,66 (-1,60 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00075000 | 2024-04-15 12:14PM EDT | 75.00 | 35.35 | 36.80 | 39.50 | 0.00 | - | - | 10 | 197.75% |
| PHM240503C00101000 | 2024-04-25 2:56PM EDT | 101.00 | 10.05 | 11.60 | 15.00 | 0.00 | - | 2 | 2 | 68.26% |
| PHM240503C00105000 | 2024-04-22 10:06AM EDT | 105.00 | 4.30 | 8.70 | 11.00 | 0.00 | - | 11 | 12 | 66.26% |
| PHM240503C00106000 | 2024-04-25 9:32AM EDT | 106.00 | 8.40 | 7.80 | 8.40 | +3.66 | +77.22% | 1 | 22 | 49.90% |
| PHM240503C00107000 | 2024-04-22 10:09AM EDT | 107.00 | 3.20 | 5.10 | 7.40 | 0.00 | - | 2 | 4 | 45.41% |
| PHM240503C00108000 | 2024-04-25 3:30PM EDT | 108.00 | 4.40 | 4.40 | 6.50 | 0.00 | - | 42 | 16 | 43.26% |
| PHM240503C00109000 | 2024-04-25 3:46PM EDT | 109.00 | 5.60 | 5.20 | 5.60 | +2.00 | +55.56% | 1 | 10 | 40.63% |
| PHM240503C00110000 | 2024-04-26 2:06PM EDT | 110.00 | 4.17 | 4.00 | 4.70 | +2.07 | +98.57% | 13 | 30 | 37.55% |
| PHM240503C00111000 | 2024-04-26 1:42PM EDT | 111.00 | 3.95 | 2.35 | 4.00 | +1.45 | +58.00% | 3 | 28 | 37.65% |
| PHM240503C00112000 | 2024-04-26 2:04PM EDT | 112.00 | 3.00 | 2.95 | 3.20 | +1.20 | +66.67% | 23 | 74 | 35.01% |
| PHM240503C00113000 | 2024-04-26 3:12PM EDT | 113.00 | 2.52 | 2.35 | 2.55 | +1.02 | +68.00% | 53 | 22 | 33.94% |
| PHM240503C00114000 | 2024-04-26 3:54PM EDT | 114.00 | 1.93 | 1.85 | 1.95 | +0.80 | +70.80% | 83 | 36 | 32.57% |
| PHM240503C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 1.45 | 1.40 | 1.50 | +0.90 | +163.64% | 103 | 102 | 32.35% |
| PHM240503C00116000 | 2024-04-26 3:53PM EDT | 116.00 | 1.05 | 1.00 | 1.15 | +0.65 | +162.50% | 91 | 69 | 32.57% |
| PHM240503C00117000 | 2024-04-26 3:54PM EDT | 117.00 | 0.77 | 0.75 | 0.85 | +0.42 | +120.00% | 41 | 162 | 32.42% |
| PHM240503C00118000 | 2024-04-26 3:25PM EDT | 118.00 | 0.55 | 0.50 | 0.60 | +0.40 | +266.67% | 12 | 62 | 32.03% |
| PHM240503C00119000 | 2024-04-26 1:36PM EDT | 119.00 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 8 | 33 | 32.72% |
| PHM240503C00120000 | 2024-04-26 2:32PM EDT | 120.00 | 0.22 | 0.20 | 0.30 | -0.13 | -37.14% | 15 | 13 | 32.23% |
| PHM240503C00121000 | 2024-04-09 9:30AM EDT | 121.00 | 2.62 | 0.10 | 0.20 | 0.00 | - | - | 1 | 32.13% |
| PHM240503C00122000 | 2024-04-22 9:54AM EDT | 122.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 2 | 33.01% |
| PHM240503C00124000 | 2024-04-09 9:30AM EDT | 124.00 | 1.77 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 49.17% |
| PHM240503C00126000 | 2024-04-10 2:54PM EDT | 126.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 51.76% |
| PHM240503C00130000 | 2024-04-12 11:27AM EDT | 130.00 | 0.01 | 0.00 | 0.25 | -0.24 | -96.00% | 1 | 12 | 53.13% |
| PHM240503C00135000 | 2024-04-03 11:05AM EDT | 135.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 62.70% |
| PHM240503C00140000 | 2024-04-01 9:47AM EDT | 140.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 2 | 70.51% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00094000 | 2024-04-19 1:29PM EDT | 94.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 73.63% |
| PHM240503P00095000 | 2024-04-23 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 60.94% |
| PHM240503P00097000 | 2024-04-15 12:21PM EDT | 97.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | - | 4 | 58.20% |
| PHM240503P00100000 | 2024-04-25 2:43PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 50.98% |
| PHM240503P00101000 | 2024-04-18 11:27AM EDT | 101.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 47.75% |
| PHM240503P00102000 | 2024-04-23 2:08PM EDT | 102.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 44.53% |
| PHM240503P00103000 | 2024-04-19 1:53PM EDT | 103.00 | 2.22 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 41.21% |
| PHM240503P00105000 | 2024-04-26 12:04PM EDT | 105.00 | 0.13 | 0.05 | 0.15 | -0.47 | -78.33% | 1 | 115 | 37.60% |
| PHM240503P00106000 | 2024-04-25 12:55PM EDT | 106.00 | 0.30 | 0.10 | 0.20 | -0.45 | -60.00% | 1 | 11 | 36.43% |
| PHM240503P00107000 | 2024-04-26 2:48PM EDT | 107.00 | 0.20 | 0.20 | 0.30 | -0.55 | -73.33% | 1 | 19 | 36.48% |
| PHM240503P00108000 | 2024-04-26 3:00PM EDT | 108.00 | 0.31 | 0.25 | 0.40 | -0.99 | -76.15% | 32 | 56 | 35.45% |
| PHM240503P00109000 | 2024-04-26 3:47PM EDT | 109.00 | 0.46 | 0.40 | 0.50 | -0.59 | -56.19% | 22 | 15 | 33.69% |
| PHM240503P00110000 | 2024-04-26 11:11AM EDT | 110.00 | 0.70 | 0.55 | 0.70 | -1.30 | -65.00% | 33 | 14 | 33.45% |
| PHM240503P00111000 | 2024-04-26 12:33PM EDT | 111.00 | 0.85 | 0.80 | 0.90 | -0.95 | -52.78% | 11 | 7 | 32.13% |
| PHM240503P00112000 | 2024-04-26 3:25PM EDT | 112.00 | 1.18 | 1.10 | 1.25 | -0.89 | -43.00% | 18 | 13 | 32.45% |
| PHM240503P00113000 | 2024-04-26 3:34PM EDT | 113.00 | 1.55 | 1.45 | 1.60 | -1.30 | -45.61% | 4 | 9 | 31.52% |
| PHM240503P00114000 | 2024-04-26 3:27PM EDT | 114.00 | 2.10 | 1.95 | 2.05 | -2.45 | -53.85% | 74 | 1 | 30.96% |
| PHM240503P00115000 | 2024-04-26 3:34PM EDT | 115.00 | 2.55 | 2.50 | 2.60 | -1.20 | -32.00% | 6 | 9 | 30.71% |
| PHM240503P00116000 | 2024-04-26 12:42PM EDT | 116.00 | 3.00 | 3.00 | 5.10 | -4.43 | -59.62% | 1 | 3 | 61.47% |
| PHM240503P00119000 | 2024-04-24 9:48AM EDT | 119.00 | 5.61 | 5.10 | 7.00 | 0.00 | - | 1 | 2 | 59.96% |
| PHM240503P00120000 | 2024-04-09 1:39PM EDT | 120.00 | 7.45 | 6.10 | 7.70 | 0.00 | - | 1 | 25 | 59.30% |
| PHM240503P00124000 | 2024-03-28 1:07PM EDT | 124.00 | 6.90 | 9.90 | 10.50 | 0.00 | - | 2 | 1 | 45.61% |
| PHM240503P00130000 | 2024-04-03 10:00AM EDT | 130.00 | 16.00 | 15.40 | 17.90 | 0.00 | - | 1 | 0 | 69.68% |
