La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
41 001,50 +826,22 (+2,06 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM231208C00045000 | 2023-10-31 9:07AM EST | 45.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PHM231208C00060000 | 2023-12-07 9:58AM EST | 60.00 | 33.18 | 36.10 | 36.50 | 0.00 | - | 42 | 35 | 468.75% |
| PHM231208C00065000 | 2023-11-01 2:53PM EST | 65.00 | 13.09 | 24.50 | 26.50 | 0.00 | - | - | 2 | 0.00% |
| PHM231208C00070000 | 2023-12-06 11:06AM EST | 70.00 | 23.22 | 25.70 | 26.50 | 0.00 | - | 1 | 1 | 333.59% |
| PHM231208C00071000 | 2023-12-04 11:23AM EST | 71.00 | 19.18 | 24.20 | 26.00 | 0.00 | - | 1 | 1 | 421.09% |
| PHM231208C00074000 | 2023-10-30 12:51PM EST | 74.00 | 2.60 | 13.30 | 15.00 | 0.00 | - | - | 2 | 0.00% |
| PHM231208C00075000 | 2023-12-08 12:21PM EST | 75.00 | 20.39 | 21.20 | 21.50 | +4.40 | +27.52% | 2 | 4 | 212.50% |
| PHM231208C00076000 | 2023-11-17 11:53AM EST | 76.00 | 12.35 | 20.20 | 20.80 | 0.00 | - | 1 | 1 | 259.38% |
| PHM231208C00079000 | 2023-10-30 12:51PM EST | 79.00 | 1.00 | 8.10 | 9.50 | 0.00 | - | - | 2 | 0.00% |
| PHM231208C00080000 | 2023-12-07 9:54AM EST | 80.00 | 13.29 | 16.20 | 16.80 | 0.00 | - | 1 | 0 | 211.72% |
| PHM231208C00081000 | 2023-11-17 11:11AM EST | 81.00 | 7.74 | 15.20 | 15.60 | 0.00 | - | 50 | 51 | 174.22% |
| PHM231208C00082000 | 2023-11-16 2:35PM EST | 82.00 | 6.49 | 14.20 | 14.50 | 0.00 | - | - | 2 | 144.53% |
| PHM231208C00083000 | 2023-11-10 9:32AM EST | 83.00 | 1.80 | 13.20 | 13.50 | 0.00 | - | - | 4 | 134.38% |
| PHM231208C00084000 | 2023-11-09 1:14PM EST | 84.00 | 1.70 | 12.20 | 12.50 | 0.00 | - | - | 1 | 125.00% |
| PHM231208C00085000 | 2023-12-01 3:27PM EST | 85.00 | 6.26 | 11.20 | 11.50 | 0.00 | - | 2 | 42 | 115.63% |
| PHM231208C00086000 | 2023-12-07 12:12PM EST | 86.00 | 7.42 | 10.20 | 10.50 | 0.00 | - | 1 | 2 | 106.25% |
| PHM231208C00087000 | 2023-12-01 3:22PM EST | 87.00 | 4.30 | 9.20 | 9.50 | 0.00 | - | 6 | 26 | 97.66% |
| PHM231208C00088000 | 2023-12-08 2:02PM EST | 88.00 | 8.55 | 8.20 | 8.50 | +2.75 | +47.41% | 6 | 274 | 88.28% |
| PHM231208C00089000 | 2023-12-08 3:47PM EST | 89.00 | 7.53 | 7.20 | 7.50 | +4.78 | +173.82% | 5 | 58 | 78.52% |
| PHM231208C00090000 | 2023-12-08 10:11AM EST | 90.00 | 5.00 | 6.20 | 6.50 | +1.43 | +40.06% | 4 | 32 | 69.14% |
| PHM231208C00091000 | 2023-12-07 2:18PM EST | 91.00 | 2.92 | 5.20 | 5.50 | 0.00 | - | 1 | 44 | 59.38% |
| PHM231208C00092000 | 2023-12-07 3:43PM EST | 92.00 | 4.37 | 4.20 | 4.50 | +1.87 | +74.80% | 5 | 270 | 50.00% |
| PHM231208C00093000 | 2023-12-08 3:06PM EST | 93.00 | 3.40 | 3.20 | 3.50 | +1.73 | +103.59% | 15 | 157 | 59.18% |
| PHM231208C00094000 | 2023-12-08 3:50PM EST | 94.00 | 2.38 | 2.05 | 2.45 | +1.38 | +138.00% | 27 | 576 | 41.80% |
| PHM231208C00095000 | 2023-12-08 3:47PM EST | 95.00 | 1.56 | 1.05 | 1.50 | +1.16 | +290.00% | 47 | 55 | 32.23% |
| PHM231208C00096000 | 2023-12-08 3:14PM EST | 96.00 | 0.30 | 0.00 | 0.50 | +0.05 | +20.00% | 8 | 7 | 16.02% |
| PHM231208C00097000 | 2023-11-22 11:01AM EST | 97.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 13.09% |
| PHM231208C00099000 | 2023-12-06 9:45AM EST | 99.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 34.77% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM231208P00064000 | 2023-10-30 9:06AM EST | 64.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PHM231208P00069000 | 2023-10-27 9:43AM EST | 69.00 | 2.20 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 364.06% |
| PHM231208P00070000 | 2023-11-09 11:59AM EST | 70.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 12 | 14 | 328.91% |
| PHM231208P00072000 | 2023-11-10 1:25PM EST | 72.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 303.91% |
| PHM231208P00074000 | 2023-11-27 9:36AM EST | 74.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 9 | 292.97% |
| PHM231208P00075000 | 2023-11-14 11:49AM EST | 75.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 267.19% |
| PHM231208P00077000 | 2023-11-14 9:43AM EST | 77.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 266.41% |
| PHM231208P00078000 | 2023-11-20 9:44AM EST | 78.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 11 | 232.03% |
| PHM231208P00079000 | 2023-11-20 2:04PM EST | 79.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 220.31% |
| PHM231208P00080000 | 2023-12-06 10:51AM EST | 80.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 208.59% |
| PHM231208P00081000 | 2023-11-09 1:08PM EST | 81.00 | 2.35 | 0.00 | 0.70 | 0.00 | - | - | 3 | 228.91% |
| PHM231208P00082000 | 2023-12-08 11:59AM EST | 82.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 60 | 135.94% |
| PHM231208P00083000 | 2023-12-07 10:11AM EST | 83.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 345 | 162.89% |
| PHM231208P00084000 | 2023-12-08 11:59AM EST | 84.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 1 | 113 | 145.70% |
| PHM231208P00085000 | 2023-12-08 1:46PM EST | 85.00 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 2 | 63 | 128.52% |
| PHM231208P00086000 | 2023-12-07 2:15PM EST | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 168.16% |
| PHM231208P00087000 | 2023-12-07 10:43AM EST | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 155.27% |
| PHM231208P00088000 | 2023-12-07 10:57AM EST | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 212 | 142.19% |
| PHM231208P00089000 | 2023-12-07 11:37AM EST | 89.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 143 | 129.10% |
| PHM231208P00090000 | 2023-12-07 3:08PM EST | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 150 | 82.42% |
| PHM231208P00091000 | 2023-12-07 10:01AM EST | 91.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 92 | 71.48% |
| PHM231208P00092000 | 2023-12-07 3:48PM EST | 92.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 33 | 396 | 64.06% |
| PHM231208P00093000 | 2023-12-07 3:51PM EST | 93.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 848 | 726 | 42.19% |
| PHM231208P00094000 | 2023-12-07 3:55PM EST | 94.00 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| PHM231208P00095000 | 2023-12-06 9:57AM EST | 95.00 | 0.20 | 0.00 | 0.05 | -2.00 | -90.91% | 1 | 2 | 20.70% |
| PHM231208P00100000 | 2023-12-06 1:12PM EST | 100.00 | 6.70 | 3.50 | 3.80 | 0.00 | - | 1 | 0 | 52.93% |
