La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,18-0,49 (-0,39 %)
À partir de 02:02PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240726C000950002024-07-16 2:10PM EDT95.0028.7229.7031.000.00-66159.38%
PHM240726C001000002024-07-19 12:38PM EDT100.0025.1024.4026.400.00-958140.23%
PHM240726C001020002024-07-09 10:38AM EDT102.005.7021.7024.800.00--4107.42%
PHM240726C001030002024-07-11 9:30AM EDT103.008.6021.9022.900.00-55124.61%
PHM240726C001050002024-07-16 10:28AM EDT105.0017.2020.0020.900.00-411119.14%
PHM240726C001060002024-07-10 1:05PM EDT106.004.3018.8019.800.00-1197.66%
PHM240726C001070002024-07-10 1:04PM EDT107.003.8017.8018.900.00--199.22%
PHM240726C001080002024-07-24 10:10AM EDT108.0015.5516.9017.90+8.05+107.33%101199.22%
PHM240726C001090002024-07-15 1:03PM EDT109.009.2316.0016.800.00-11794.14%
PHM240726C001100002024-07-19 3:45PM EDT110.0013.1515.0016.00-2.46-15.76%106796.78%
PHM240726C001110002024-07-24 10:14AM EDT111.0012.2613.2014.80-4.79-28.09%2024108.50%
PHM240726C001120002024-07-12 1:45PM EDT112.007.0513.0013.600.00-12469.92%
PHM240726C001130002024-07-11 1:51PM EDT113.004.1712.0012.700.00-3169.92%
PHM240726C001140002024-07-15 11:17AM EDT114.005.6211.0011.800.00-111568.95%
PHM240726C001150002024-07-23 12:21PM EDT115.0010.809.8010.800.00-93856.06%
PHM240726C001160002024-07-22 11:24AM EDT116.009.658.909.90+1.30+15.57%104258.79%
PHM240726C001170002024-07-23 12:00PM EDT117.009.056.5010.300.00-12053.61%
PHM240726C001180002024-07-23 10:35AM EDT118.005.556.808.600.00-31262.16%
PHM240726C001190002024-07-22 10:30AM EDT119.005.955.907.000.00-1866.36%
PHM240726C001200002024-07-23 3:32PM EDT120.006.214.505.700.00-43649.81%
PHM240726C001210002024-07-24 9:31AM EDT121.004.574.404.70+0.93+25.55%12443.41%
PHM240726C001220002024-07-23 3:57PM EDT122.004.283.503.900.00-412542.58%
PHM240726C001230002024-07-24 12:31PM EDT123.002.602.754.30-1.60-38.10%41650.59%
PHM240726C001240002024-07-24 11:51AM EDT124.001.752.102.300.00-73536.48%
PHM240726C001250002024-07-24 1:41PM EDT125.001.601.501.65-0.40-20.00%2639734.42%
PHM240726C001260002024-07-24 10:12AM EDT126.000.701.001.20-1.40-66.67%213934.72%
PHM240726C001270002024-07-24 12:18PM EDT127.000.600.650.85-0.40-40.00%118235.06%
PHM240726C001280002024-07-23 12:23PM EDT128.000.800.400.650.00-172837.16%
PHM240726C001290002024-07-23 10:31AM EDT129.000.300.250.350.00-114334.28%
PHM240726C001300002024-07-24 12:48PM EDT130.000.200.150.25-0.15-42.86%1520735.84%
PHM240726C001310002024-07-24 12:13PM EDT131.000.090.100.20-0.19-67.86%810838.38%
PHM240726C001320002024-07-23 1:19PM EDT132.000.280.050.150.00-11240.04%
PHM240726C001330002024-07-23 1:11PM EDT133.000.050.050.15-0.17-77.27%1344.34%
PHM240726C001350002024-07-23 10:04AM EDT135.000.400.000.300.00-1130052.64%
PHM240726C001360002024-07-23 12:47PM EDT136.000.050.000.250.00-313454.49%
PHM240726C001370002024-07-23 9:39AM EDT137.000.050.000.450.00-2366.02%
PHM240726C001450002024-07-24 12:47PM EDT145.000.050.000.050.00-16368.75%
PHM240726C001500002024-07-22 3:19PM EDT150.000.040.000.150.00-666894.92%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240726P000900002024-07-19 12:22PM EDT90.000.100.000.150.00-20383164.84%
PHM240726P000950002024-07-17 9:50AM EDT95.000.200.000.150.00-222140.63%
PHM240726P000960002024-07-09 10:19AM EDT96.000.760.000.150.00--2135.94%
PHM240726P000970002024-07-22 11:35AM EDT97.000.050.000.150.00-1111131.25%
PHM240726P000980002024-07-15 11:19AM EDT98.000.050.000.150.00-11126.56%
PHM240726P000990002024-07-22 11:40AM EDT99.000.050.000.150.00-1018121.88%
PHM240726P001000002024-07-22 2:25PM EDT100.000.050.000.150.00-261117.58%
PHM240726P001010002024-07-22 3:19PM EDT101.000.020.000.200.00-2122117.97%
PHM240726P001020002024-07-22 9:33AM EDT102.000.150.000.200.00-117113.28%
PHM240726P001030002024-07-12 3:59PM EDT103.000.300.000.200.00-231108.59%
PHM240726P001040002024-07-12 1:26PM EDT104.000.350.000.200.00-11103.91%
PHM240726P001050002024-07-23 3:01PM EDT105.000.050.000.250.00-1758103.13%
PHM240726P001060002024-07-22 2:49PM EDT106.000.090.000.250.00-1198.44%
PHM240726P001070002024-07-22 1:46PM EDT107.000.100.000.300.00-3896.88%
PHM240726P001080002024-07-22 2:56PM EDT108.000.100.000.300.00-41092.19%
PHM240726P001100002024-07-23 10:04AM EDT110.000.150.000.750.00-113100.39%
PHM240726P001110002024-07-22 3:50PM EDT111.000.150.000.350.00-15980.18%
PHM240726P001120002024-07-23 2:12PM EDT112.000.050.000.400.00-11077.34%
PHM240726P001130002024-07-23 1:18PM EDT113.000.060.000.400.00-1372.46%
PHM240726P001140002024-07-23 11:11AM EDT114.000.050.000.350.00-2965.53%
PHM240726P001150002024-07-23 12:21PM EDT115.000.120.000.15+0.07+140.00%158951.37%
PHM240726P001160002024-07-23 12:49PM EDT116.000.060.000.150.00-113253.91%
PHM240726P001170002024-07-23 11:22AM EDT117.000.120.000.150.00-142449.02%
PHM240726P001180002024-07-24 1:17PM EDT118.000.100.000.150.00-13044.14%
PHM240726P001190002024-07-23 3:43PM EDT119.000.100.050.150.00-135439.16%
PHM240726P001200002024-07-24 1:17PM EDT120.000.150.100.20-0.05-20.00%1443036.82%
PHM240726P001210002024-07-23 11:05AM EDT121.000.700.150.300.00-314235.65%
PHM240726P001220002024-07-24 10:44AM EDT122.000.400.300.40+0.05+14.29%441933.01%
PHM240726P001230002024-07-24 12:10PM EDT123.000.700.200.600.00-12631.93%
PHM240726P001240002024-07-24 12:15PM EDT124.001.100.750.90+0.10+10.00%145431.35%
PHM240726P001250002024-07-24 12:50PM EDT125.001.401.151.30-0.55-28.21%76630.66%
PHM240726P001260002024-07-23 11:25AM EDT126.002.591.651.850.00-101530.86%
PHM240726P001270002024-07-24 12:33PM EDT127.002.702.202.55+0.70+35.00%4732.08%