La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
112,85+1,28 (+1,15 %)
À partir de 01:07PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM251219C000350002023-04-19 9:42AM EDT35.0031.6237.0041.900.00--20.00%
PHM251219C000400002023-12-15 2:10PM EDT40.0066.1365.7069.600.00-5180.00%
PHM251219C000450002024-06-17 9:55AM EDT45.0071.3069.3072.400.00-1163.26%
PHM251219C000500002023-11-13 3:11PM EDT50.0039.0051.1053.500.00-140.00%
PHM251219C000550002023-12-04 11:53AM EDT55.0041.1548.6050.800.00-440.00%
PHM251219C000575002024-02-02 12:27PM EDT57.5052.6256.5061.300.00-2251.45%
PHM251219C000600002023-12-04 2:58PM EDT60.0038.3945.5047.900.00-100.00%
PHM251219C000625002023-12-29 10:30AM EDT62.5047.4048.3050.700.00-1026.27%
PHM251219C000650002023-10-06 2:28PM EDT65.0022.3029.7031.400.00-130.00%
PHM251219C000675002023-09-07 9:35AM EDT67.5026.5020.4021.300.00-110.00%
PHM251219C000700002024-02-20 1:35PM EDT70.0041.0951.0055.600.00-2462.21%
PHM251219C000725002023-06-30 9:43AM EDT72.5021.4625.2027.400.00-160.00%
PHM251219C000750002024-01-04 4:59PM EDT75.0035.9039.9040.800.00-2632.90%
PHM251219C000800002024-03-25 3:35PM EDT80.0046.0041.2042.600.00-11448.99%
PHM251219C000850002024-06-03 12:09PM EDT85.0041.0037.5038.800.00-11,19746.88%
PHM251219C000875002023-10-25 3:12PM EDT87.5011.7019.4020.300.00-1000.00%
PHM251219C000900002024-02-12 12:56PM EDT90.0029.7534.6039.500.00-15854.92%
PHM251219C000950002023-12-29 3:14PM EDT95.0026.2026.9028.000.00-29535.22%
PHM251219C001000002024-04-22 11:56AM EDT100.0023.300.000.000.00-500.00%
PHM251219C001050002024-05-20 3:59PM EDT105.0030.9023.5024.800.00-54739.28%
PHM251219C001100002024-06-24 10:45AM EDT110.0022.0022.0022.90-1.00-4.35%16639.90%
PHM251219C001150002024-04-29 9:55AM EDT115.0021.9019.8020.500.00-505139.21%
PHM251219C001200002024-03-15 10:00AM EDT120.0018.1018.1018.900.00-323639.70%
PHM251219C001250002024-05-29 12:40PM EDT125.0015.8014.9016.100.00-115837.70%
PHM251219C001300002024-01-26 10:35AM EDT130.0011.4411.0011.900.00-1232.85%
PHM251219C001500002024-03-01 12:18PM EDT150.007.7612.0013.000.00-4644.09%
PHM251219C001550002024-04-11 10:17AM EDT155.007.608.709.700.00-11839.65%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM251219P000300002024-03-12 2:07PM EDT30.000.300.000.600.00-3,00011153.91%
PHM251219P000350002023-10-12 1:30PM EDT35.002.100.005.000.00-2974.59%
PHM251219P000400002024-01-23 1:03PM EDT40.000.870.001.350.00-106257.10%
PHM251219P000450002024-04-16 10:39AM EDT45.001.150.101.900.00-42655.75%
PHM251219P000475002024-04-24 9:30AM EDT47.500.900.001.500.00-42549.81%
PHM251219P000500002024-04-24 9:30AM EDT50.001.050.002.500.00-21254.05%
PHM251219P000550002024-01-30 10:37AM EDT55.001.600.000.000.00-28112.50%
PHM251219P000575002024-03-20 2:08PM EDT57.501.601.852.200.00-21544.51%
PHM251219P000600002024-06-13 3:43PM EDT60.001.461.301.700.00-1117439.31%
PHM251219P000625002024-03-22 1:03PM EDT62.502.061.852.800.00-4242.96%
PHM251219P000650002024-05-17 2:49PM EDT65.001.861.752.300.00-8025638.32%
PHM251219P000675002024-03-21 10:27AM EDT67.502.703.203.600.00-26841.86%
PHM251219P000700002024-06-20 10:41AM EDT70.002.772.202.750.00-548436.18%
PHM251219P000725002024-05-20 9:30AM EDT72.502.662.853.300.00-88036.32%
PHM251219P000750002024-05-06 11:20AM EDT75.002.972.853.400.00-11034.62%
PHM251219P000775002024-05-20 9:30AM EDT77.504.963.804.200.00-282935.31%
PHM251219P000800002024-06-18 10:00AM EDT80.004.303.804.400.00-11033.86%
PHM251219P000825002024-04-04 11:57AM EDT82.505.104.104.600.00-202032.41%
PHM251219P000850002024-03-21 3:14PM EDT85.005.407.107.600.00-11,25138.48%
PHM251219P000875002024-06-07 3:26PM EDT87.506.005.406.000.00-1232.12%
PHM251219P000900002024-05-23 12:31PM EDT90.006.606.407.100.00-1332.75%
PHM251219P000925002023-11-17 11:40AM EDT92.5015.9010.1012.100.00-181842.00%
PHM251219P000950002023-11-15 2:44PM EDT95.0016.9011.1012.600.00--240.61%
PHM251219P000975002024-04-04 11:26AM EDT97.508.907.709.500.00-13931.53%
PHM251219P001000002024-05-08 12:47PM EDT100.008.909.6010.300.00-102530.92%
PHM251219P001050002024-05-30 2:21PM EDT105.0011.0010.7011.400.00-1228.44%
PHM251219P001100002024-01-24 1:03PM EDT110.0017.8015.6016.800.00--1933.77%
PHM251219P001150002024-05-30 3:30PM EDT115.0015.1514.9016.800.00-1128.46%
PHM251219P001300002024-06-05 2:04PM EDT130.0023.1023.0024.300.00-1223.99%