Marchés français ouverture 7 h 42 min

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
115,77+3,23 (+2,87 %)
À la clôture : 04:00PM EDT
116,02 +0,25 (+0,22 %)
Échanges après Bourse : 07:04PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM250117C000200002023-11-15 2:24PM EDT20.0068.5081.1085.300.00-170.00%
PHM250117C000225002024-02-09 1:50PM EDT22.5081.1088.1092.700.00-2110.00%
PHM250117C000250002024-02-16 2:50PM EDT25.0077.6884.1088.400.00-1590.00%
PHM250117C000300002024-01-29 11:12AM EDT30.0076.2075.8079.400.00-140.00%
PHM250117C000350002024-02-26 12:51PM EDT35.0072.8782.0085.500.00-248121.31%
PHM250117C000375002023-10-19 3:13PM EDT37.5035.7052.2053.000.00--30.00%
PHM250117C000400002023-10-27 10:11AM EDT40.0035.3049.6051.000.00-1100.00%
PHM250117C000425002023-10-20 10:51AM EDT42.5030.9047.7048.500.00-130.00%
PHM250117C000450002024-03-13 9:54AM EDT45.0068.8964.9068.600.00-2110.00%
PHM250117C000475002024-04-01 1:00PM EDT47.5072.8166.3070.300.00-3383.69%
PHM250117C000500002024-02-26 12:09PM EDT50.0058.7867.1070.400.00-11488.56%
PHM250117C000550002024-04-16 3:06PM EDT55.0054.6263.8067.900.00-11,67495.51%
PHM250117C000575002024-03-01 11:49AM EDT57.5055.7163.2067.900.00-216104.58%
PHM250117C000600002024-05-02 10:55AM EDT60.0054.5656.1058.800.00-33761.43%
PHM250117C000625002023-11-02 11:11AM EDT62.5025.9033.1034.000.00-8670.00%
PHM250117C000650002024-05-28 9:39AM EDT65.0051.9951.0053.700.00-133954.27%
PHM250117C000675002024-02-06 3:24PM EDT67.5038.5548.1050.200.00-12954.22%
PHM250117C000700002024-05-06 12:15PM EDT70.0050.5046.8049.600.00-110154.88%
PHM250117C000725002023-11-10 12:17PM EDT72.5019.3030.3031.100.00-1500.00%
PHM250117C000750002024-04-02 9:30AM EDT75.0043.140.000.000.00-2760.00%
PHM250117C000775002024-02-20 12:39PM EDT77.5031.2342.7043.600.00-25459.29%
PHM250117C000800002024-05-10 12:24PM EDT80.0041.5038.6039.900.00-178052.43%
PHM250117C000825002024-04-15 12:08PM EDT82.5033.4041.9045.100.00-56275.10%
PHM250117C000850002024-04-25 11:00AM EDT85.0029.6033.0033.800.00-11,34741.19%
PHM250117C000875002024-03-15 2:05PM EDT87.5030.7030.0031.200.00-36138.00%
PHM250117C000900002024-05-20 10:18AM EDT90.0034.1028.8031.700.00-185847.89%
PHM250117C000925002024-03-08 10:51AM EDT92.5030.2030.9031.400.00-35451.94%
PHM250117C000950002024-05-15 2:26PM EDT95.0032.2526.4027.100.00-152643.19%
PHM250117C000975002024-03-25 2:58PM EDT97.5027.8022.9025.400.00-17942.86%
PHM250117C001000002024-05-28 1:22PM EDT100.0021.1022.7023.400.00-527541.36%
PHM250117C001050002024-04-15 10:10AM EDT105.0017.6022.2022.700.00-124447.97%
PHM250117C001100002024-05-21 9:35AM EDT110.0016.0016.5017.60-2.57-13.84%179540.56%
PHM250117C001150002024-05-24 3:25PM EDT115.0012.6011.7014.000.00-114537.13%
PHM250117C001200002024-05-29 11:34AM EDT120.009.0011.1011.500.00-21,18836.07%
PHM250117C001250002024-05-30 11:17AM EDT125.008.409.009.30+1.10+15.07%127935.08%
PHM250117C001300002024-05-24 12:47PM EDT130.006.407.108.700.00-219837.80%
PHM250117C001350002024-05-30 3:05PM EDT135.005.505.405.90+0.23+4.36%314733.62%
PHM250117C001400002024-05-29 12:00PM EDT140.003.404.204.600.00-18432.97%
PHM250117C001450002024-05-28 12:04PM EDT145.002.953.103.600.00-16932.60%
PHM250117C001500002024-05-29 1:47PM EDT150.002.002.503.400.00-16534.61%
PHM250117C001550002024-05-15 2:14PM EDT155.003.351.902.850.00-18022234.99%
PHM250117C001600002024-05-17 12:29PM EDT160.002.101.401.650.00-1631.76%
PHM250117C001650002024-05-17 10:44AM EDT165.001.601.051.300.00-1531.82%
PHM250117C001750002024-05-30 11:22AM EDT175.000.550.600.85-0.40-42.11%13732.32%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM250117P000200002024-03-05 10:52AM EDT20.000.100.000.150.00-32989.45%
PHM250117P000225002023-11-21 12:34PM EDT22.500.370.000.200.00-21886.52%
PHM250117P000250002023-10-05 10:12AM EDT25.000.400.000.500.00-58691.89%
PHM250117P000300002024-05-20 2:52PM EDT30.000.050.000.250.00-13,04273.63%
PHM250117P000350002024-02-21 4:05PM EDT35.000.250.050.350.00-5670.02%
PHM250117P000375002024-02-27 1:16PM EDT37.500.150.050.350.00-31466.11%
PHM250117P000400002024-05-15 9:30AM EDT40.000.050.001.650.00-131779.74%
PHM250117P000425002024-03-07 4:30PM EDT42.500.390.050.700.00-192965.33%
PHM250117P000450002024-05-28 1:01PM EDT45.000.180.001.500.00-527670.26%
PHM250117P000475002024-04-02 9:30AM EDT47.501.380.000.000.00-423825.00%
PHM250117P000500002024-04-23 3:52PM EDT50.000.490.000.000.00-1438825.00%
PHM250117P000550002024-05-28 12:05PM EDT55.000.300.000.650.00-3221,44755.18%
PHM250117P000575002024-02-13 10:30AM EDT57.501.500.251.000.00-118351.86%
PHM250117P000600002024-05-23 1:38PM EDT60.000.470.100.000.00-463012.50%
PHM250117P000625002024-05-23 10:25AM EDT62.500.580.150.800.00-617648.88%
PHM250117P000650002024-04-08 3:34PM EDT65.000.800.300.600.00-11,02543.51%
PHM250117P000675002024-05-22 10:03AM EDT67.500.750.251.000.00-146945.87%
PHM250117P000700002024-05-23 10:23AM EDT70.000.850.401.150.00-11,12744.78%
PHM250117P000725002024-05-03 2:50PM EDT72.501.000.650.950.00-121840.28%
PHM250117P000750002024-05-29 9:30AM EDT75.001.400.801.050.00-71,03338.82%
PHM250117P000775002024-05-20 2:43PM EDT77.500.940.901.200.00-136237.68%
PHM250117P000800002024-05-22 9:58AM EDT80.001.501.201.450.00-41,37937.16%
PHM250117P000825002024-04-15 2:44PM EDT82.503.101.151.300.00-638633.70%
PHM250117P000850002024-05-28 12:05PM EDT85.002.231.701.950.00-9242735.45%
PHM250117P000875002024-04-16 9:30AM EDT87.504.280.000.000.00-12776.25%
PHM250117P000900002024-05-30 2:21PM EDT90.002.652.452.65-0.60-18.46%233534.08%
PHM250117P000925002024-05-23 10:25AM EDT92.503.432.803.100.00-720833.53%
PHM250117P000950002024-05-22 2:36PM EDT95.003.703.203.600.00-719932.97%
PHM250117P000975002024-05-21 11:08AM EDT97.503.703.904.100.00-11432.19%
PHM250117P001000002024-05-30 11:42AM EDT100.004.904.504.80-0.20-3.92%10010431.91%
PHM250117P001050002024-05-30 3:52PM EDT105.006.105.806.20-0.60-8.96%324030.62%
PHM250117P001100002024-05-22 2:24PM EDT110.008.306.408.000.00-116229.65%
PHM250117P001150002024-05-29 12:03PM EDT115.0010.559.5010.10-0.75-6.64%114928.57%
PHM250117P001200002024-05-23 1:22PM EDT120.0013.6011.2012.700.00-11027.88%
PHM250117P001250002024-05-30 2:49PM EDT125.0015.5013.9015.40-1.00-6.06%1526.46%
PHM250117P001300002024-05-30 2:49PM EDT130.0018.9017.9018.80-1.20-5.97%2325.97%