Marchés français ouverture 2 h 4 min

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
110,69-0,45 (-0,40 %)
À la clôture : 04:00PM EDT
110,21 -0,48 (-0,43 %)
Échanges après Bourse : 06:20PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240621C000400002023-11-02 10:22AM EDT40.0042.0151.3054.000.00-300.00%
PHM240621C000425002024-06-17 9:55AM EDT42.5071.450.000.000.00-200.00%
PHM240621C000450002023-11-24 1:59PM EDT45.0044.3657.9059.300.00-500.00%
PHM240621C000475002024-04-01 12:58PM EDT47.5072.0265.2068.100.00-331,444.92%
PHM240621C000500002024-06-07 1:45PM EDT50.0061.250.000.000.00-500.00%
PHM240621C000550002024-04-05 1:04PM EDT55.0061.7960.2064.200.00-471,552.73%
PHM240621C000600002024-06-17 1:51PM EDT60.0054.200.000.000.00-5000.00%
PHM240621C000625002024-06-17 1:51PM EDT62.5051.600.000.000.00-2500.00%
PHM240621C000650002024-06-17 1:51PM EDT65.0049.200.000.000.00-2500.00%
PHM240621C000675002024-06-17 1:51PM EDT67.5047.000.000.000.00-2500.00%
PHM240621C000700002024-06-17 1:51PM EDT70.0044.600.000.000.00-2500.00%
PHM240621C000725002024-06-17 1:13PM EDT72.5041.310.000.000.00-200.00%
PHM240621C000750002024-06-17 1:51PM EDT75.0039.300.000.000.00-7600.00%
PHM240621C000775002024-06-17 1:51PM EDT77.5036.900.000.000.00-5000.00%
PHM240621C000800002024-06-17 1:51PM EDT80.0034.300.000.000.00-12500.00%
PHM240621C000825002023-11-10 1:17PM EDT82.509.1018.3019.100.00-3310.00%
PHM240621C000850002024-05-29 3:48PM EDT85.0028.090.000.000.00-100.00%
PHM240621C000875002024-05-15 9:30AM EDT87.5032.5024.0028.200.00-360523.73%
PHM240621C000900002024-06-18 12:43PM EDT90.0022.100.000.000.00-300.00%
PHM240621C000925002024-06-20 2:52PM EDT92.5018.000.000.000.00-200.00%
PHM240621C000950002024-06-18 3:42PM EDT95.0016.400.000.000.00-500.00%
PHM240621C000975002024-05-22 3:48PM EDT97.5016.900.000.000.00-1000.00%
PHM240621C001000002024-06-20 2:28PM EDT100.0010.800.000.000.00-2300.00%
PHM240621C001010002024-06-17 3:48PM EDT101.0013.300.000.000.00-100.00%
PHM240621C001050002024-06-20 3:54PM EDT105.005.990.000.000.00-1500.00%
PHM240621C001070002024-05-23 3:55PM EDT107.007.570.000.000.00--00.00%
PHM240621C001080002024-05-31 12:41PM EDT108.008.900.000.000.00-100.00%
PHM240621C001090002024-06-20 12:33PM EDT109.001.200.000.000.00-1900.00%
PHM240621C001100002024-06-20 1:58PM EDT110.001.000.000.000.00-2300.00%
PHM240621C001110002024-06-20 12:59PM EDT111.000.370.000.000.00-1001.56%
PHM240621C001120002024-06-20 3:18PM EDT112.000.190.000.000.00-506.25%
PHM240621C001130002024-06-20 12:59PM EDT113.000.100.000.000.00-11012.50%
PHM240621C001140002024-06-20 9:30AM EDT114.000.300.000.000.00-10012.50%
PHM240621C001150002024-06-20 1:37PM EDT115.000.050.000.000.00-5025.00%
PHM240621C001160002024-06-20 10:42AM EDT116.000.100.000.000.00-3025.00%
PHM240621C001170002024-06-20 12:54PM EDT117.000.050.000.000.00-2025.00%
PHM240621C001180002024-06-20 12:57PM EDT118.000.050.000.000.00-11025.00%
PHM240621C001190002024-06-20 10:27AM EDT119.000.030.000.000.00-20025.00%
PHM240621C001200002024-06-20 2:33PM EDT120.000.050.000.000.00-4050.00%
PHM240621C001210002024-06-18 12:27PM EDT121.000.040.000.000.00-7050.00%
PHM240621C001220002024-06-14 10:43AM EDT122.000.100.000.000.00-1050.00%
PHM240621C001230002024-06-17 12:32PM EDT123.000.100.000.000.00-4050.00%
PHM240621C001240002024-06-14 9:57AM EDT124.000.100.000.000.00-1050.00%
PHM240621C001250002024-06-18 9:48AM EDT125.000.060.000.000.00-1050.00%
PHM240621C001260002024-06-12 9:57AM EDT126.000.200.000.000.00-10050.00%
PHM240621C001270002024-06-03 10:57AM EDT127.000.450.000.000.00-1050.00%
PHM240621C001280002024-06-03 3:35PM EDT128.000.350.000.000.00-15050.00%
PHM240621C001290002024-05-23 1:36PM EDT129.000.220.000.000.00--050.00%
PHM240621C001300002024-06-20 3:26PM EDT130.000.050.000.000.00-35050.00%
PHM240621C001350002024-06-11 9:45AM EDT135.000.080.000.000.00-7050.00%
PHM240621C001400002024-06-20 2:22PM EDT140.000.020.000.000.00-32050.00%
PHM240621C001450002024-04-16 9:46AM EDT145.000.300.150.750.00-1077316.02%
PHM240621C001500002024-03-22 12:30PM EDT150.000.640.000.400.00-115299.22%
PHM240621C001550002024-03-18 3:58PM EDT155.000.220.000.450.00-520331.25%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240621P000350002024-03-27 1:12PM EDT35.000.050.000.150.00-4709909.38%
PHM240621P000375002023-11-01 3:47PM EDT37.500.350.000.750.00--21,079.69%
PHM240621P000400002024-06-11 2:30PM EDT40.000.070.000.000.00-4050.00%
PHM240621P000450002024-02-06 3:08PM EDT45.000.100.000.150.00-7217721.88%
PHM240621P000475002023-09-21 3:37PM EDT47.501.251.501.700.00-10431,162.50%
PHM240621P000500002024-02-13 10:35AM EDT50.000.080.000.200.00-7341665.63%
PHM240621P000550002024-03-20 12:35PM EDT55.000.080.000.150.00-6122570.31%
PHM240621P000575002024-02-05 12:18PM EDT57.500.500.002.200.00-892851.95%
PHM240621P000600002024-02-21 4:04PM EDT60.000.250.000.250.00-1134541.41%
PHM240621P000625002024-02-15 3:30PM EDT62.500.250.000.400.00-279546.09%
PHM240621P000650002024-06-17 3:13PM EDT65.000.060.000.000.00-2050.00%
PHM240621P000675002024-05-08 11:17AM EDT67.500.030.000.050.00-1137365.63%
PHM240621P000700002024-04-02 9:58AM EDT70.000.250.000.250.00-6294417.19%
PHM240621P000725002024-04-18 2:41PM EDT72.500.190.000.100.00-2238343.75%
PHM240621P000750002024-04-26 9:59AM EDT75.000.050.000.100.00-15194318.75%
PHM240621P000775002024-04-12 12:33PM EDT77.500.380.000.350.00-883353.13%
PHM240621P000800002024-04-22 2:02PM EDT80.000.300.000.000.00-1050.00%
PHM240621P000825002024-04-29 3:42PM EDT82.500.200.001.300.00-1116389.65%
PHM240621P000850002024-06-18 10:57AM EDT85.000.030.000.000.00-1050.00%
PHM240621P000875002024-06-18 1:44PM EDT87.500.080.050.000.00-30185.94%
PHM240621P000900002024-06-18 1:44PM EDT90.000.100.000.000.00-3050.00%
PHM240621P000925002024-05-10 11:10AM EDT92.500.380.000.350.00-10279197.66%
PHM240621P000950002024-06-20 2:22PM EDT95.000.020.000.000.00-32050.00%
PHM240621P000975002024-05-23 1:54PM EDT97.500.340.000.000.00-2050.00%
PHM240621P001000002024-06-20 3:51PM EDT100.000.030.000.000.00-20050.00%
PHM240621P001020002024-06-11 10:23AM EDT102.000.280.000.000.00--050.00%
PHM240621P001030002024-06-18 10:36AM EDT103.000.080.000.000.00-1025.00%
PHM240621P001040002024-06-17 11:04AM EDT104.000.120.000.000.00-1025.00%
PHM240621P001050002024-06-20 3:10PM EDT105.000.030.000.000.00-35025.00%
PHM240621P001060002024-06-17 10:20AM EDT106.000.200.000.000.00-11025.00%
PHM240621P001070002024-06-20 3:51PM EDT107.000.110.000.000.00-22012.50%
PHM240621P001080002024-06-20 12:33PM EDT108.000.330.000.000.00-1012.50%
PHM240621P001090002024-06-20 2:50PM EDT109.000.330.000.000.00-4206.25%
PHM240621P001100002024-06-20 3:51PM EDT110.000.450.000.000.00-32303.13%
PHM240621P001110002024-06-20 3:18PM EDT111.001.270.000.000.00-2200.00%
PHM240621P001120002024-06-20 2:47PM EDT112.001.830.000.000.00-1500.00%
PHM240621P001130002024-06-20 10:53AM EDT113.002.820.000.000.00-600.00%
PHM240621P001140002024-06-20 10:12AM EDT114.003.480.000.000.00-2700.00%
PHM240621P001150002024-06-20 3:25PM EDT115.004.940.000.000.00-1200.00%
PHM240621P001160002024-06-20 2:31PM EDT116.005.700.000.000.00-5300.00%
PHM240621P001170002024-06-20 3:14PM EDT117.006.900.000.000.00-5600.00%
PHM240621P001180002024-06-20 3:39PM EDT118.007.680.000.000.00-9200.00%
PHM240621P001190002024-06-20 2:24PM EDT119.008.900.000.000.00-9500.00%
PHM240621P001200002024-06-20 3:51PM EDT120.009.540.000.000.00-32300.00%
PHM240621P001210002024-06-20 2:46PM EDT121.0010.800.000.000.00-200.00%
PHM240621P001220002024-06-20 2:32PM EDT122.0011.700.000.000.00-700.00%
PHM240621P001230002024-06-20 2:15PM EDT123.0013.800.000.000.00-1500.00%
PHM240621P001250002024-06-20 2:15PM EDT125.0014.300.000.000.00-1300.00%
PHM240621P001300002024-05-31 2:46PM EDT130.0014.630.000.000.00-100.00%