Marchés français ouverture 8 h 32 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1074 +0,0057 (+0,52 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 453,38 +723,21 (+1,40 %)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:120.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240913C00120000 | 2024-09-04 9:37AM EDT | 2024-09-13 | 7.91 | 14.80 | 17.00 | 0.00 | - | 3 | 12 | 128.61% |
| PHM240920C00120000 | 2024-09-12 2:34PM EDT | 2024-09-20 | 15.85 | 13.80 | 17.30 | +5.05 | +46.76% | 5 | 175 | 90.33% |
| PHM240927C00120000 | 2024-09-06 10:25AM EDT | 2024-09-27 | 12.60 | 15.10 | 17.60 | 0.00 | - | 2 | 5 | 53.74% |
| PHM241018C00120000 | 2024-09-12 10:43AM EDT | 2024-10-18 | 15.90 | 16.70 | 17.80 | +1.86 | +13.25% | 8 | 102 | 48.85% |
| PHM241025C00120000 | 2024-09-06 10:26AM EDT | 2024-10-25 | 14.25 | 17.40 | 19.00 | 0.00 | - | 3 | 3 | 53.54% |
| PHM250117C00120000 | 2024-09-12 1:34PM EDT | 2025-01-17 | 21.02 | 21.40 | 22.40 | +1.52 | +7.79% | 3 | 1,528 | 44.54% |
| PHM250417C00120000 | 2024-08-28 12:05PM EDT | 2025-04-17 | 21.70 | 24.60 | 26.60 | 0.00 | - | 10 | 10 | 45.81% |
| PHM250620C00120000 | 2024-08-21 2:21PM EDT | 2025-06-20 | 22.80 | 26.60 | 28.00 | 0.00 | - | 1 | 25 | 43.64% |
| PHM251219C00120000 | 2024-09-10 1:16PM EDT | 2025-12-19 | 28.70 | 31.20 | 33.90 | 0.00 | - | 4 | 256 | 44.97% |
| PHM260116C00120000 | 2024-09-09 2:32PM EDT | 2026-01-16 | 30.15 | 31.70 | 32.50 | 0.00 | - | 1 | 21 | 41.15% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240913P00120000 | 2024-09-11 1:09PM EDT | 2024-09-13 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 19 | 113.97% |
| PHM240920P00120000 | 2024-09-12 3:37PM EDT | 2024-09-20 | 0.24 | 0.15 | 1.20 | -0.33 | -57.89% | 24 | 469 | 62.65% |
| PHM240927P00120000 | 2024-09-10 11:59AM EDT | 2024-09-27 | 1.00 | 0.35 | 0.50 | 0.00 | - | 1 | 6 | 43.31% |
| PHM241004P00120000 | 2024-08-28 11:28AM EDT | 2024-10-04 | 1.58 | 0.05 | 1.00 | 0.00 | - | 1 | 5 | 44.14% |
| PHM241018P00120000 | 2024-09-12 10:52AM EDT | 2024-10-18 | 1.15 | 1.10 | 1.25 | -0.70 | -37.84% | 11 | 700 | 37.46% |
| PHM241115P00120000 | 2024-09-12 12:33PM EDT | 2024-11-15 | 3.09 | 2.70 | 3.00 | -0.61 | -16.49% | 2 | 10 | 39.94% |
| PHM250117P00120000 | 2024-09-12 10:48AM EDT | 2025-01-17 | 4.85 | 4.60 | 4.90 | -0.94 | -16.23% | 3 | 326 | 36.20% |
| PHM250620P00120000 | 2024-09-04 3:07PM EDT | 2025-06-20 | 10.60 | 8.10 | 8.70 | 0.00 | - | 6 | 336 | 33.99% |
| PHM251219P00120000 | 2024-09-04 2:25PM EDT | 2025-12-19 | 13.50 | 11.30 | 11.90 | 0.00 | - | 2 | 3 | 32.55% |
| PHM260116P00120000 | 2024-08-27 9:30AM EDT | 2026-01-16 | 12.40 | 11.50 | 12.40 | 0.00 | - | 1 | 6 | 32.52% |
