Marchés français ouverture 3 h 48 min

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
111,14-3,07 (-2,69 %)
À la clôture : 04:00PM EDT
112,00 +0,86 (+0,77 %)
Échanges après Bourse : 07:59PM 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%
PHM240621C000425002024-06-17 9:55AM EDT42.5071.4567.0070.600.00-20599.22%
PHM240621C000450002023-11-24 1:59PM EDT45.0044.3657.9059.300.00-500.00%
PHM240621C000475002024-04-01 12:58PM EDT47.5072.0265.2068.100.00-33981.25%
PHM240621C000500002024-06-07 1:45PM EDT50.0061.2559.5063.200.00-50525.78%
PHM240621C000550002024-04-05 1:04PM EDT55.0061.7960.2064.200.00-471,070.02%
PHM240621C000600002024-06-17 1:51PM EDT60.0054.2049.3052.400.00-500590.63%
PHM240621C000625002024-06-17 1:51PM EDT62.5051.6047.8050.700.00-250473.83%
PHM240621C000650002024-06-17 1:51PM EDT65.0049.2044.4048.100.00-253333.59%
PHM240621C000675002024-06-17 1:51PM EDT67.5047.0042.4045.500.00-250367.97%
PHM240621C000700002024-06-17 1:51PM EDT70.0044.6039.4043.200.00-250308.59%
PHM240621C000725002024-06-17 1:13PM EDT72.5041.3138.2040.700.00-20392.38%
PHM240621C000750002024-06-17 1:51PM EDT75.0039.3035.6037.500.00-760316.41%
PHM240621C000775002024-06-17 1:51PM EDT77.5036.9033.1035.500.00-500325.78%
PHM240621C000800002024-06-17 1:51PM EDT80.0034.3029.3033.100.00-1251198.44%
PHM240621C000825002023-11-10 1:17PM EDT82.509.1018.3019.100.00-3310.00%
PHM240621C000850002024-05-29 3:48PM EDT85.0028.0924.5027.500.00-13312.11%
PHM240621C000875002024-05-15 9:30AM EDT87.5032.5024.0028.200.00-360350.68%
PHM240621C000900002024-06-18 12:43PM EDT90.0022.1020.8022.80-1.24-5.31%38212.99%
PHM240621C000925002024-06-03 11:58AM EDT92.5024.3318.3019.700.00-34165.04%
PHM240621C000950002024-06-18 3:15PM EDT95.0016.4015.9017.10-2.92-15.11%5171145.70%
PHM240621C000975002024-05-22 3:48PM EDT97.5016.9012.1015.800.00-100122.07%
PHM240621C001000002024-06-18 2:34PM EDT100.0011.709.4012.20-2.49-17.55%150149.61%
PHM240621C001010002024-06-17 3:48PM EDT101.0013.309.9012.400.00-10137.70%
PHM240621C001050002024-06-18 10:05AM EDT105.006.846.008.30-2.25-24.75%217799.71%
PHM240621C001070002024-05-23 3:55PM EDT107.007.574.105.900.00--173.83%
PHM240621C001080002024-05-31 12:41PM EDT108.008.903.204.500.00-1158.01%
PHM240621C001090002024-06-14 12:03PM EDT109.005.002.453.200.00-12159.86%
PHM240621C001100002024-06-14 1:15PM EDT110.002.801.752.00-2.09-42.74%129641.50%
PHM240621C001110002024-06-18 1:19PM EDT111.001.821.151.40-4.18-69.67%5140.53%
PHM240621C001120002024-06-18 3:51PM EDT112.000.960.700.90-2.11-68.73%341038.97%
PHM240621C001130002024-06-18 3:18PM EDT113.000.530.400.55-1.97-78.80%8810238.38%
PHM240621C001140002024-06-18 3:59PM EDT114.000.280.200.35-1.92-87.27%314239.55%
PHM240621C001150002024-06-18 3:00PM EDT115.000.200.150.20-1.55-88.57%1692039.65%
PHM240621C001160002024-06-18 2:51PM EDT116.000.140.050.15-1.01-87.83%813242.97%
PHM240621C001170002024-06-17 1:46PM EDT117.000.950.050.150.00-346949.32%
PHM240621C001180002024-06-18 9:50AM EDT118.000.200.000.15-0.45-69.23%232455.27%
PHM240621C001190002024-06-18 12:31PM EDT119.000.060.000.10-0.26-81.25%1819856.25%
PHM240621C001200002024-06-18 3:07PM EDT120.000.060.000.10-0.24-80.00%3071854.30%
PHM240621C001210002024-06-18 11:46AM EDT121.000.040.000.25-0.12-75.00%75069.73%
PHM240621C001220002024-06-14 10:43AM EDT122.000.100.000.650.00-116492.97%
PHM240621C001230002024-06-17 12:32PM EDT123.000.100.000.500.00-41092.97%
PHM240621C001240002024-06-14 9:57AM EDT124.000.100.000.450.00-12496.29%
PHM240621C001250002024-06-18 9:48AM EDT125.000.060.000.40-0.12-66.67%164899.02%
PHM240621C001260002024-06-12 9:57AM EDT126.000.200.000.350.00-1011101.56%
PHM240621C001270002024-06-03 10:57AM EDT127.000.450.000.300.00-17103.52%
PHM240621C001280002024-06-03 3:35PM EDT128.000.350.000.300.00-1514108.20%
PHM240621C001290002024-05-23 1:36PM EDT129.000.220.000.250.00--1109.38%
PHM240621C001300002024-06-18 1:50PM EDT130.000.040.000.05-0.04-50.00%321,14789.84%
PHM240621C001350002024-06-11 9:45AM EDT135.000.080.000.200.00-7147131.25%
PHM240621C001400002024-06-18 1:50PM EDT140.000.020.000.10-0.03-60.00%31887137.50%
PHM240621C001450002024-04-16 9:46AM EDT145.000.300.150.750.00-1077220.70%
PHM240621C001500002024-03-22 12:30PM EDT150.000.640.000.400.00-115208.98%
PHM240621C001550002024-03-18 3:58PM EDT155.000.220.000.450.00-520232.03%
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 EDT35.000.050.000.150.00-4709645.31%
PHM240621P000375002023-11-01 3:47PM EDT37.500.350.000.750.00--2765.63%
PHM240621P000400002024-06-11 2:30PM EDT40.000.070.000.050.00-13509.38%
PHM240621P000450002024-02-06 3:08PM EDT45.000.100.000.150.00-7217512.50%
PHM240621P000475002023-09-21 3:37PM EDT47.501.251.501.700.00-1043824.61%
PHM240621P000500002024-02-13 10:35AM EDT50.000.080.000.200.00-7341473.44%
PHM240621P000550002024-03-20 12:35PM EDT55.000.080.000.150.00-6122406.25%
PHM240621P000575002024-02-05 12:18PM EDT57.500.500.002.200.00-892605.08%
PHM240621P000600002024-02-21 4:04PM EDT60.000.250.000.250.00-1134385.16%
PHM240621P000625002024-02-15 3:30PM EDT62.500.250.000.400.00-279388.28%
PHM240621P000650002024-06-17 3:13PM EDT65.000.060.000.050.00-2248278.13%
PHM240621P000675002024-05-08 11:17AM EDT67.500.030.000.050.00-1137259.38%
PHM240621P000700002024-04-02 9:58AM EDT70.000.250.000.250.00-6294297.66%
PHM240621P000725002024-04-18 2:41PM EDT72.500.190.000.100.00-2238245.31%
PHM240621P000750002024-04-26 9:59AM EDT75.000.050.000.100.00-15194227.34%
PHM240621P000775002024-04-12 12:33PM EDT77.500.380.000.350.00-883251.95%
PHM240621P000800002024-04-22 2:02PM EDT80.000.300.000.000.00-1050.00%
PHM240621P000825002024-04-29 3:42PM EDT82.500.200.001.300.00-1116278.32%
PHM240621P000850002024-06-03 10:27AM EDT85.000.030.000.05-0.07-70.00%1543148.44%
PHM240621P000875002024-06-18 1:44PM EDT87.500.080.000.00-0.83-91.21%3050.00%
PHM240621P000900002024-06-18 1:44PM EDT90.000.100.000.20-0.06-37.50%3202144.92%
PHM240621P000925002024-05-10 11:10AM EDT92.500.380.000.350.00-10279142.19%
PHM240621P000950002024-06-18 2:46PM EDT95.000.050.000.10+0.03+150.00%422,082100.78%
PHM240621P000975002024-05-23 1:54PM EDT97.500.340.000.550.00-2640118.75%
PHM240621P001000002024-06-17 3:19PM EDT100.000.070.000.400.00-549993.36%
PHM240621P001020002024-06-11 10:23AM EDT102.000.280.000.400.00--179.30%
PHM240621P001030002024-06-17 12:51PM EDT103.000.080.000.10-0.06-42.86%11554.69%
PHM240621P001040002024-06-17 11:04AM EDT104.000.120.000.150.00-1952.54%
PHM240621P001050002024-06-18 3:30PM EDT105.000.100.050.15-0.10-50.00%3701,44653.91%
PHM240621P001060002024-06-17 10:20AM EDT106.000.200.050.150.00-111846.88%
PHM240621P001070002024-06-17 2:16PM EDT107.000.150.100.20-0.12-44.44%15243.16%
PHM240621P001080002024-06-18 10:59AM EDT108.000.300.200.30-0.07-18.92%119440.63%
PHM240621P001090002024-06-18 1:57PM EDT109.000.390.351.75-0.03-7.14%37559.52%
PHM240621P001100002024-06-18 12:16PM EDT110.000.620.600.75-0.07-10.14%6271437.89%
PHM240621P001110002024-06-18 3:51PM EDT111.000.981.001.15+0.03+3.16%216337.16%
PHM240621P001120002024-06-18 1:47PM EDT112.001.301.451.80+0.10+8.33%7412940.23%
PHM240621P001130002024-06-18 11:33AM EDT113.001.991.252.50+0.32+19.16%845741.50%
PHM240621P001140002024-06-17 1:34PM EDT114.002.252.054.70+0.35+18.42%310692.09%
PHM240621P001150002024-06-18 3:54PM EDT115.003.822.404.20+1.08+39.42%484747.07%
PHM240621P001160002024-06-14 2:12PM EDT116.003.204.605.300.00-62559.57%
PHM240621P001170002024-06-18 11:56AM EDT117.005.315.606.30+1.71+47.50%103366.99%
PHM240621P001180002024-06-13 10:21AM EDT118.004.155.608.700.00-103565.53%
PHM240621P001190002024-06-17 10:10AM EDT119.005.706.108.100.00-103568.56%
PHM240621P001200002024-06-18 12:05PM EDT120.008.638.609.20+4.63+115.75%166052.34%
PHM240621P001210002024-06-14 3:24PM EDT121.007.027.8010.200.00-6687.99%
PHM240621P001220002024-05-31 11:55AM EDT122.007.5010.5011.500.00-1376.76%
PHM240621P001230002024-06-03 3:44PM EDT123.007.9011.6012.300.00-1675.39%
PHM240621P001250002024-06-07 9:38AM EDT125.0015.0011.5014.300.00-2127119.04%
PHM240621P001300002024-05-31 2:46PM EDT130.0014.6318.6020.800.00-11174.12%