La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,68 +132,43 (+0,41 %) EUR/USD
1,0771 -0,0065 (-0,60 %) Gold future
1 981,60 -14,30 (-0,72 %) Bitcoin EUR
25 882,71 -107,40 (-0,41 %)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:37PM EDT. Marché ouvert.
Options d’achatpour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM230421C00025000 | 2022-11-10 3:37PM EDT | 25.00 | 19.14 | 18.90 | 19.50 | 0.00 | - | 1 | 2 | 0.00% |
| PHM230421C00030000 | 2023-01-26 10:31AM EDT | 30.00 | 22.10 | 23.40 | 23.90 | 0.00 | - | 153 | 75 | 0.00% |
| PHM230421C00035000 | 2023-03-07 2:38PM EDT | 35.00 | 19.34 | 21.70 | 22.10 | 0.00 | - | 1 | 508 | 89.84% |
| PHM230421C00040000 | 2023-03-15 11:48AM EDT | 40.00 | 14.67 | 16.70 | 17.20 | 0.00 | - | 2 | 245 | 72.36% |
| PHM230421C00045000 | 2023-03-23 2:26PM EDT | 45.00 | 11.83 | 11.80 | 12.30 | 0.00 | - | 1 | 721 | 57.13% |
| PHM230421C00050000 | 2023-03-23 9:44AM EDT | 50.00 | 8.10 | 7.10 | 7.40 | 0.00 | - | 1 | 1,580 | 46.63% |
| PHM230421C00055000 | 2023-03-24 3:08PM EDT | 55.00 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 19 | 1,241 | 34.96% |
| PHM230421C00060000 | 2023-03-24 2:42PM EDT | 60.00 | 0.77 | 0.80 | 0.90 | -0.03 | -3.75% | 29 | 2,774 | 32.52% |
| PHM230421C00065000 | 2023-03-24 1:56PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 91 | 336 | 31.54% |
| PHM230421C00070000 | 2023-02-10 4:52PM EDT | 70.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 44.14% |
| PHM230421C00075000 | 2023-02-02 4:11PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 51.56% |
Options de ventepour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM230421P00022500 | 2023-03-02 10:30AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 108 | 156.25% |
| PHM230421P00025000 | 2023-03-02 10:30AM EDT | 25.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 45 | 224.12% |
| PHM230421P00030000 | 2023-03-15 9:53AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 1,008 | 130.27% |
| PHM230421P00035000 | 2023-03-22 9:38AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 471 | 78.52% |
| PHM230421P00040000 | 2023-03-21 3:58PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 8,749 | 62.70% |
| PHM230421P00045000 | 2023-03-24 12:48PM EDT | 45.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 15 | 1,699 | 53.32% |
| PHM230421P00050000 | 2023-03-24 2:56PM EDT | 50.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 285 | 10,408 | 40.33% |
| PHM230421P00055000 | 2023-03-24 1:30PM EDT | 55.00 | 1.55 | 1.30 | 1.45 | +0.10 | +6.90% | 84 | 1,170 | 35.47% |
| PHM230421P00060000 | 2023-03-24 12:09PM EDT | 60.00 | 4.30 | 3.70 | 4.00 | -0.20 | -4.44% | 32 | 226 | 30.32% |
| PHM230421P00065000 | 2023-02-21 12:22PM EDT | 65.00 | 12.01 | 8.00 | 8.40 | 0.00 | - | 4 | 2 | 32.86% |
© 2023 Yahoo. Tous droits réservés.
