La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
114,09-1,38 (-1,20 %)
À la clôture : 04:00PM EDT
110,30 -3,79 (-3,32 %)
Échanges après Bourse : 07:35PM 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%
PHM240621C000425002024-03-13 9:53AM EDT42.5070.6366.1070.000.00-250.00%
PHM240621C000450002023-11-24 1:59PM EDT45.0044.3657.9059.300.00-500.00%
PHM240621C000475002024-04-01 12:58PM EDT47.5072.0265.2068.100.00-33278.13%
PHM240621C000500002024-06-07 1:45PM EDT50.0061.2562.0066.100.00-510488.67%
PHM240621C000550002024-04-05 1:04PM EDT55.0061.7960.2064.200.00-47499.41%
PHM240621C000600002024-06-07 11:42AM EDT60.0051.0652.1054.800.00-166308.79%
PHM240621C000625002023-11-02 11:04AM EDT62.5022.5830.6031.500.00-5150.00%
PHM240621C000650002024-06-14 12:38PM EDT65.0048.7047.1051.10+20.10+70.28%114153.13%
PHM240621C000675002023-09-20 3:46PM EDT67.5015.7010.8011.100.00-6230.00%
PHM240621C000700002024-02-13 10:30AM EDT70.0032.9940.2042.200.00-4150.00%
PHM240621C000725002024-05-09 2:36PM EDT72.5045.1537.3041.300.00-2110.00%
PHM240621C000750002024-05-09 2:36PM EDT75.0042.5034.9038.800.00-1640.00%
PHM240621C000775002024-01-16 11:19AM EDT77.5029.1528.2028.900.00-4270.00%
PHM240621C000800002024-06-06 10:00AM EDT80.0035.5033.6034.700.00-1116121.88%
PHM240621C000825002023-11-10 1:17PM EDT82.509.1018.3019.100.00-3310.00%
PHM240621C000850002024-05-29 3:48PM EDT85.0028.0927.0031.100.00-1756216.31%
PHM240621C000875002024-05-15 9:30AM EDT87.5032.5024.0028.200.00-360186.82%
PHM240621C000900002024-05-28 1:22PM EDT90.0023.5223.6024.600.00-523268.75%
PHM240621C000925002024-06-03 11:58AM EDT92.5024.3319.5022.400.00-336128.32%
PHM240621C000950002024-06-14 3:56PM EDT95.0019.6017.0020.80-0.65-3.21%1622146.68%
PHM240621C000975002024-05-22 3:48PM EDT97.5016.9016.1018.000.00-108788.87%
PHM240621C001000002024-06-14 2:51PM EDT100.0014.3112.3014.50-1.09-7.08%223575.39%
PHM240621C001050002024-06-07 11:59AM EDT105.007.208.809.700.00-219260.25%
PHM240621C001070002024-05-23 3:55PM EDT107.007.577.108.200.00--163.65%
PHM240621C001080002024-05-31 12:41PM EDT108.008.906.207.500.00-1164.84%
PHM240621C001090002024-06-14 12:03PM EDT109.005.005.307.300.00-12154.64%
PHM240621C001100002024-06-14 1:15PM EDT110.004.894.505.50-2.81-36.49%229652.78%
PHM240621C001110002024-05-30 11:59AM EDT111.006.003.804.700.00-1150.34%
PHM240621C001120002024-06-12 9:47AM EDT112.003.073.103.40-3.33-52.03%1938.04%
PHM240621C001130002024-06-14 12:41PM EDT113.002.552.502.70-2.32-47.64%233036.33%
PHM240621C001140002024-06-14 1:57PM EDT114.002.151.902.15+0.05+2.38%4315736.08%
PHM240621C001150002024-06-14 2:28PM EDT115.001.651.451.65-0.70-29.79%28688035.40%
PHM240621C001160002024-06-14 3:23PM EDT116.001.231.052.10-0.52-29.71%910950.27%
PHM240621C001170002024-06-14 3:05PM EDT117.000.900.800.950.00-214835.38%
PHM240621C001180002024-06-14 12:50PM EDT118.000.630.550.70-0.22-25.88%726635.40%
PHM240621C001190002024-06-14 3:51PM EDT119.000.450.400.50-0.25-35.71%1089135.30%
PHM240621C001200002024-06-14 3:05PM EDT120.000.370.250.40-0.08-17.78%1471036.77%
PHM240621C001210002024-06-14 12:07PM EDT121.000.150.200.30-0.45-75.00%13737.40%
PHM240621C001220002024-06-14 10:43AM EDT122.000.100.150.20-0.15-60.00%116437.01%
PHM240621C001230002024-06-10 9:58AM EDT123.000.200.100.200.00-1640.33%
PHM240621C001240002024-06-03 11:39AM EDT124.000.100.050.15-0.70-87.50%12541.02%
PHM240621C001250002024-06-14 1:51PM EDT125.000.150.050.15+0.05+50.00%164844.04%
PHM240621C001260002024-06-12 9:57AM EDT126.000.200.051.350.00-101169.14%
PHM240621C001270002024-06-03 10:57AM EDT127.000.450.001.350.00-1772.02%
PHM240621C001280002024-06-03 3:35PM EDT128.000.350.001.350.00-151475.59%
PHM240621C001290002024-05-23 1:36PM EDT129.000.220.001.300.00--178.27%
PHM240621C001300002024-06-14 2:06PM EDT130.000.100.050.10-0.05-33.33%101,17451.76%
PHM240621C001350002024-06-11 9:45AM EDT135.000.080.001.300.00-714797.95%
PHM240621C001400002024-06-14 1:05PM EDT140.000.090.000.10+0.01+12.50%689271.09%
PHM240621C001450002024-04-16 9:46AM EDT145.000.300.150.750.00-1077116.99%
PHM240621C001500002024-03-22 12:30PM EDT150.000.640.000.400.00-115111.52%
PHM240621C001550002024-03-18 3:58PM EDT155.000.220.000.450.00-520124.81%
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 EDT35.000.050.000.150.00-4709379.69%
PHM240621P000375002023-11-01 3:47PM EDT37.500.350.000.750.00--2450.00%
PHM240621P000400002024-06-11 2:30PM EDT40.000.070.000.050.00-13300.00%
PHM240621P000450002024-02-06 3:08PM EDT45.000.100.000.150.00-7217303.13%
PHM240621P000475002023-09-21 3:37PM EDT47.501.251.501.700.00-1043485.74%
PHM240621P000500002024-02-13 10:35AM EDT50.000.080.000.200.00-7341280.47%
PHM240621P000550002024-03-20 12:35PM EDT55.000.080.000.150.00-6122241.41%
PHM240621P000575002024-02-05 12:18PM EDT57.500.500.002.200.00-892358.98%
PHM240621P000600002024-02-21 4:04PM EDT60.000.250.000.250.00-1134229.69%
PHM240621P000625002024-02-15 3:30PM EDT62.500.250.000.400.00-279232.42%
PHM240621P000650002024-05-08 11:17AM EDT65.000.050.000.100.00-1248181.25%
PHM240621P000675002024-05-08 11:17AM EDT67.500.030.000.050.00-1137156.25%
PHM240621P000700002024-04-02 9:58AM EDT70.000.250.000.250.00-6294179.69%
PHM240621P000725002024-04-18 2:41PM EDT72.500.190.000.100.00-2238148.44%
PHM240621P000750002024-04-26 9:59AM EDT75.000.050.000.100.00-15194138.28%
PHM240621P000775002024-04-12 12:33PM EDT77.500.380.000.350.00-883153.91%
PHM240621P000800002024-04-22 2:02PM EDT80.000.300.000.000.00-1050.00%
PHM240621P000825002024-04-29 3:42PM EDT82.500.200.001.300.00-1116170.90%
PHM240621P000850002024-06-03 10:27AM EDT85.000.100.000.050.00-354392.19%
PHM240621P000875002024-04-22 10:45AM EDT87.500.910.000.000.00-3050.00%
PHM240621P000900002024-05-20 10:34AM EDT90.000.160.002.000.00-1202149.27%
PHM240621P000925002024-05-10 11:10AM EDT92.500.380.000.350.00-1027991.31%
PHM240621P000950002024-06-14 1:05PM EDT95.000.090.000.10+0.05+125.00%62,08766.41%
PHM240621P000975002024-05-23 1:54PM EDT97.500.340.000.950.00-264089.55%
PHM240621P001000002024-06-12 10:48AM EDT100.000.100.050.450.00-1349967.09%
PHM240621P001020002024-06-11 10:23AM EDT102.000.280.050.200.00--150.98%
PHM240621P001030002024-06-14 2:47PM EDT103.000.130.050.20-0.19-59.38%7252.25%
PHM240621P001040002024-06-10 3:41PM EDT104.000.300.100.600.00--855.42%
PHM240621P001050002024-06-14 3:55PM EDT105.000.200.150.20+0.04+25.00%161,44044.34%
PHM240621P001060002024-06-11 10:00AM EDT106.000.220.200.30-0.58-72.50%1644.82%
PHM240621P001070002024-06-14 10:09AM EDT107.000.320.250.35+0.12+60.00%15142.38%
PHM240621P001080002024-06-14 3:37PM EDT108.000.380.350.45-0.02-5.00%37741.11%
PHM240621P001090002024-06-12 3:37PM EDT109.000.400.450.600.00-93340.38%
PHM240621P001100002024-06-14 2:55PM EDT110.000.700.650.80+0.25+55.56%2675139.89%
PHM240621P001110002024-06-14 3:26PM EDT111.000.950.801.05+0.05+5.56%93539.40%
PHM240621P001120002024-06-14 12:36PM EDT112.001.271.151.35+0.51+67.11%266638.77%
PHM240621P001130002024-06-14 1:51PM EDT113.001.641.501.70+0.14+9.33%143937.94%
PHM240621P001140002024-06-14 3:13PM EDT114.002.091.952.15+0.24+12.97%475737.62%
PHM240621P001150002024-06-14 3:41PM EDT115.002.552.452.65+0.13+5.37%2284836.96%
PHM240621P001160002024-06-14 2:12PM EDT116.003.203.104.20+1.05+48.84%62953.61%
PHM240621P001170002024-06-14 9:46AM EDT117.003.603.704.50+0.53+17.26%133047.53%
PHM240621P001180002024-06-13 10:21AM EDT118.004.154.504.800.00-103539.50%
PHM240621P001190002024-06-11 3:15PM EDT119.008.203.605.700.00-103542.29%
PHM240621P001200002024-06-12 10:47AM EDT120.004.006.108.000.00-166054.88%
PHM240621P001210002024-06-14 3:22PM EDT121.007.026.807.60-1.68-19.31%6148.93%
PHM240621P001220002024-05-31 11:55AM EDT122.007.507.908.600.00-1353.13%
PHM240621P001230002024-06-03 3:44PM EDT123.007.908.609.500.00-1654.35%
PHM240621P001250002024-06-07 9:38AM EDT125.0015.009.6011.700.00-212767.97%
PHM240621P001300002024-05-31 2:46PM EDT130.0014.6314.3017.400.00-11106.15%