La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. 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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM260116C000400002024-01-29 11:12AM EDT40.0067.8067.5070.200.00--60.00%
PHM260116C000450002023-12-14 1:47PM EDT45.0062.8862.4064.500.00-210.00%
PHM260116C000475002023-12-29 12:27PM EDT47.5060.3560.6063.600.00-550.00%
PHM260116C000500002024-02-29 1:56PM EDT50.0062.2872.6076.800.00-2189.66%
PHM260116C000550002024-01-08 12:22PM EDT55.0053.8752.8054.300.00-220.00%
PHM260116C000600002024-04-25 9:45AM EDT60.0053.9357.9060.300.00-1453.85%
PHM260116C000650002024-03-20 3:54PM EDT65.0055.7345.5049.900.00-6528.72%
PHM260116C000675002024-05-02 10:55AM EDT67.5051.3654.9057.000.00--360.41%
PHM260116C000725002023-11-06 10:36AM EDT72.5024.9231.2033.500.00-120.00%
PHM260116C000750002023-12-11 11:25AM EDT75.0032.8039.1040.200.00-1224.27%
PHM260116C000775002023-09-21 11:14AM EDT77.5017.5013.2017.300.00--10.00%
PHM260116C000800002024-03-07 12:21PM EDT80.0044.0445.7047.000.00-1754.41%
PHM260116C000850002024-01-04 4:16PM EDT85.0030.5032.0034.400.00-1731.89%
PHM260116C000875002024-06-06 9:51AM EDT87.5038.6036.6039.000.00-4446.92%
PHM260116C000900002024-06-05 1:26PM EDT90.0036.3034.8037.300.00-2946.21%
PHM260116C000925002024-01-08 10:57AM EDT92.5027.5626.4027.500.00-1627.45%
PHM260116C000950002024-06-07 10:18AM EDT95.0030.4932.2033.400.00-1643.56%
PHM260116C001000002024-04-23 9:47AM EDT100.0027.000.000.000.00-2870.00%
PHM260116C001050002024-06-14 10:55AM EDT105.0025.9026.3027.40+0.90+3.60%110541.40%
PHM260116C001100002024-06-10 10:41AM EDT110.0023.0023.6024.600.00-11640.31%
PHM260116C001150002024-06-07 1:58PM EDT115.0019.9221.0022.300.00-53239.87%
PHM260116C001200002024-06-11 9:51AM EDT120.0017.4218.9019.800.00-11938.80%
PHM260116C001250002024-05-16 12:04PM EDT125.0021.4016.2017.800.00-2738.35%
PHM260116C001300002024-05-13 12:22PM EDT130.0017.5015.2016.400.00-52238.68%
PHM260116C001350002024-05-29 11:06AM EDT135.0012.7813.0014.000.00-11237.03%
PHM260116C001400002024-06-04 1:05PM EDT140.0011.0011.4012.500.00-11436.70%
PHM260116C001450002024-05-29 11:06AM EDT145.009.639.9010.800.00-1235.78%
PHM260116C001500002024-04-10 9:30AM EDT150.008.900.000.000.00-1106.25%
PHM260116C001550002024-04-10 9:30AM EDT155.007.800.000.000.00--16.25%
PHM260116C001600002024-03-20 2:40PM EDT160.007.725.405.900.00-6031.65%
PHM260116C001650002024-06-11 12:20PM EDT165.005.005.706.500.00-5734.49%
PHM260116C001700002024-03-25 12:31PM EDT170.007.105.005.500.00-1133.77%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM260116P000350002024-04-17 3:45PM EDT35.000.600.051.650.00--156.23%
PHM260116P000375002024-03-18 11:53AM EDT37.500.600.151.100.00-1550.07%
PHM260116P000400002024-03-20 11:40AM EDT40.000.750.451.200.00-3950.02%
PHM260116P000425002023-09-20 2:16PM EDT42.502.753.005.200.00-1271.64%
PHM260116P000450002023-12-07 4:28PM EDT45.001.851.202.800.00-21755.08%
PHM260116P000475002024-03-18 9:51AM EDT47.501.190.501.950.00-42251.92%
PHM260116P000500002024-04-16 9:30AM EDT50.001.400.000.000.00-131512.50%
PHM260116P000550002024-04-10 2:34PM EDT55.001.500.451.400.00-18040.77%
PHM260116P000600002024-06-13 3:43PM EDT60.001.541.351.850.00-1118439.34%
PHM260116P000625002024-05-15 10:38AM EDT62.501.651.652.150.00-1338.87%
PHM260116P000650002024-05-17 2:49PM EDT65.001.951.902.450.00-8016738.25%
PHM260116P000675002024-03-12 3:50PM EDT67.502.902.953.200.00-80039.41%
PHM260116P000700002024-06-10 10:29AM EDT70.002.802.503.100.00-539636.91%
PHM260116P000725002024-05-20 9:30AM EDT72.502.752.853.400.00-808036.02%
PHM260116P000750002024-06-07 11:25AM EDT75.003.653.203.800.00-16035.41%
PHM260116P000775002024-05-20 9:30AM EDT77.505.063.704.100.00-283034.39%
PHM260116P000800002024-04-19 3:54PM EDT80.006.200.000.000.00-176.25%
PHM260116P000825002023-12-18 1:45PM EDT82.507.906.707.200.00-11139.04%
PHM260116P000850002024-06-12 10:42AM EDT85.004.755.205.800.00-2833.23%
PHM260116P000875002024-01-05 3:33PM EDT87.509.707.608.100.00-1136.87%
PHM260116P000900002024-04-19 10:57AM EDT90.008.705.606.400.00-11330.66%
PHM260116P000925002024-05-23 12:12PM EDT92.507.607.107.700.00-1331.62%
PHM260116P000950002024-05-30 3:54PM EDT95.007.757.808.400.00-124131.06%
PHM260116P000975002024-06-14 9:48AM EDT97.509.008.609.20+0.60+7.14%1330.61%
PHM260116P001000002024-06-03 11:29AM EDT100.009.109.4010.000.00-14030.07%
PHM260116P001050002024-05-30 3:54PM EDT105.0011.059.3011.900.00-11229.28%
PHM260116P001100002024-05-16 1:50PM EDT110.0011.8011.3013.900.00-11428.29%
PHM260116P001150002024-06-07 12:01PM EDT115.0016.6315.1016.300.00-1527.63%
PHM260116P001200002024-05-16 1:12PM EDT120.0015.9017.8018.800.00-1426.75%
PHM260116P001250002024-05-17 2:47PM EDT125.0019.2020.5021.700.00-101026.16%
PHM260116P001300002024-03-14 10:31AM EDT130.0026.1826.2027.000.00-1129.43%
PHM260116P001550002024-02-29 2:59PM EDT155.0047.0037.1040.000.00-110.00%
PHM260116P001750002024-04-02 9:30AM EDT175.0061.400.000.000.00--00.00%