La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
96,31+1,85 (+1,96 %)
À la clôture : 04:00PM EST
96,50 +0,19 (+0,20 %)
Échanges après Bourse : 06:17PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM231208C000450002023-10-31 9:07AM EST45.0028.600.000.000.00-120.00%
PHM231208C000600002023-12-07 9:58AM EST60.0033.1836.1036.500.00-4235468.75%
PHM231208C000650002023-11-01 2:53PM EST65.0013.0924.5026.500.00--20.00%
PHM231208C000700002023-12-06 11:06AM EST70.0023.2225.7026.500.00-11333.59%
PHM231208C000710002023-12-04 11:23AM EST71.0019.1824.2026.000.00-11421.09%
PHM231208C000740002023-10-30 12:51PM EST74.002.6013.3015.000.00--20.00%
PHM231208C000750002023-12-08 12:21PM EST75.0020.3921.2021.50+4.40+27.52%24212.50%
PHM231208C000760002023-11-17 11:53AM EST76.0012.3520.2020.800.00-11259.38%
PHM231208C000790002023-10-30 12:51PM EST79.001.008.109.500.00--20.00%
PHM231208C000800002023-12-07 9:54AM EST80.0013.2916.2016.800.00-10211.72%
PHM231208C000810002023-11-17 11:11AM EST81.007.7415.2015.600.00-5051174.22%
PHM231208C000820002023-11-16 2:35PM EST82.006.4914.2014.500.00--2144.53%
PHM231208C000830002023-11-10 9:32AM EST83.001.8013.2013.500.00--4134.38%
PHM231208C000840002023-11-09 1:14PM EST84.001.7012.2012.500.00--1125.00%
PHM231208C000850002023-12-01 3:27PM EST85.006.2611.2011.500.00-242115.63%
PHM231208C000860002023-12-07 12:12PM EST86.007.4210.2010.500.00-12106.25%
PHM231208C000870002023-12-01 3:22PM EST87.004.309.209.500.00-62697.66%
PHM231208C000880002023-12-08 2:02PM EST88.008.558.208.50+2.75+47.41%627488.28%
PHM231208C000890002023-12-08 3:47PM EST89.007.537.207.50+4.78+173.82%55878.52%
PHM231208C000900002023-12-08 10:11AM EST90.005.006.206.50+1.43+40.06%43269.14%
PHM231208C000910002023-12-07 2:18PM EST91.002.925.205.500.00-14459.38%
PHM231208C000920002023-12-07 3:43PM EST92.004.374.204.50+1.87+74.80%527050.00%
PHM231208C000930002023-12-08 3:06PM EST93.003.403.203.50+1.73+103.59%1515759.18%
PHM231208C000940002023-12-08 3:50PM EST94.002.382.052.45+1.38+138.00%2757641.80%
PHM231208C000950002023-12-08 3:47PM EST95.001.561.051.50+1.16+290.00%475532.23%
PHM231208C000960002023-12-08 3:14PM EST96.000.300.000.50+0.05+20.00%8716.02%
PHM231208C000970002023-11-22 11:01AM EST97.000.100.000.050.00--513.09%
PHM231208C000990002023-12-06 9:45AM EST99.000.070.000.050.00-1134.77%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM231208P000640002023-10-30 9:06AM EST64.000.850.000.000.00--150.00%
PHM231208P000690002023-10-27 9:43AM EST69.002.200.000.500.00-10364.06%
PHM231208P000700002023-11-09 11:59AM EST70.000.200.000.350.00-1214328.91%
PHM231208P000720002023-11-10 1:25PM EST72.000.300.000.350.00-27303.91%
PHM231208P000740002023-11-27 9:36AM EST74.000.080.000.450.00-29292.97%
PHM231208P000750002023-11-14 11:49AM EST75.000.160.000.350.00-212267.19%
PHM231208P000770002023-11-14 9:43AM EST77.000.260.000.550.00-13266.41%
PHM231208P000780002023-11-20 9:44AM EST78.000.110.000.350.00-1011232.03%
PHM231208P000790002023-11-20 2:04PM EST79.000.210.000.350.00-17220.31%
PHM231208P000800002023-12-06 10:51AM EST80.000.150.000.350.00-37208.59%
PHM231208P000810002023-11-09 1:08PM EST81.002.350.000.700.00--3228.91%
PHM231208P000820002023-12-08 11:59AM EST82.000.050.000.05-0.05-50.00%160135.94%
PHM231208P000830002023-12-07 10:11AM EST83.000.030.000.250.00-20345162.89%
PHM231208P000840002023-12-08 11:59AM EST84.000.050.000.20+0.04+400.00%1113145.70%
PHM231208P000850002023-12-08 1:46PM EST85.000.010.000.15-0.03-75.00%263128.52%
PHM231208P000860002023-12-07 2:15PM EST86.000.050.000.750.00-45168.16%
PHM231208P000870002023-12-07 10:43AM EST87.000.050.000.750.00-127155.27%
PHM231208P000880002023-12-07 10:57AM EST88.000.050.000.750.00-4212142.19%
PHM231208P000890002023-12-07 11:37AM EST89.000.030.000.750.00-9143129.10%
PHM231208P000900002023-12-07 3:08PM EST90.000.050.000.200.00-115082.42%
PHM231208P000910002023-12-07 10:01AM EST91.000.150.000.200.00-89271.48%
PHM231208P000920002023-12-07 3:48PM EST92.000.140.000.250.00-3339664.06%
PHM231208P000930002023-12-07 3:51PM EST93.000.390.000.050.00-84872642.19%
PHM231208P000940002023-12-07 3:55PM EST94.000.70--0.00---0.00%
PHM231208P000950002023-12-06 9:57AM EST95.000.200.000.05-2.00-90.91%1220.70%
PHM231208P001000002023-12-06 1:12PM EST100.006.703.503.800.00-1052.93%