PHM - PulteGroup, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240119C000200002023-02-13 11:47AM EDT20.0037.0434.5035.000.00-10100.00%
PHM240119C000225002022-09-28 2:19PM EDT22.5018.3019.2019.800.00-110.00%
PHM240119C000250002023-04-26 2:56PM EDT25.0040.2940.9041.700.00-3950.00%
PHM240119C000300002023-04-20 11:15AM EDT30.0035.0039.6040.200.00-15740.00%
PHM240119C000330002023-04-19 9:42AM EDT33.0030.2236.7039.700.00-27278.78%
PHM240119C000350002023-01-23 12:13PM EDT35.0018.5520.0020.700.00-4500.00%
PHM240119C000380002023-04-12 11:45AM EDT38.0023.9431.2032.200.00-180.00%
PHM240119C000400002023-06-08 3:07PM EDT40.0032.650.000.000.00-300.00%
PHM240119C000430002023-06-07 1:19PM EDT43.0030.800.000.000.00-200.00%
PHM240119C000450002023-06-06 1:21PM EDT45.0028.700.000.000.00-300.00%
PHM240119C000470002023-05-04 12:00PM EDT47.0021.8624.0024.600.00-13533.86%
PHM240119C000500002023-05-30 1:05PM EDT50.0019.400.000.000.00-400.00%
PHM240119C000550002023-06-06 12:31PM EDT55.0019.800.000.000.00-300.00%
PHM240119C000575002023-04-27 3:15PM EDT57.5013.3012.8013.100.00--10.00%
PHM240119C000600002023-06-06 1:38PM EDT60.0015.690.000.000.00-700.00%
PHM240119C000625002023-05-22 3:49PM EDT62.5010.900.000.000.00-100.00%
PHM240119C000650002023-06-07 9:42AM EDT65.0012.470.000.000.00-800.00%
PHM240119C000675002023-06-07 10:27AM EDT67.5010.810.000.000.00-200.00%
PHM240119C000700002023-06-07 3:48PM EDT70.008.800.000.000.00-100.00%
PHM240119C000725002023-06-07 9:40AM EDT72.508.000.000.000.00-100.78%
PHM240119C000750002023-06-08 2:35PM EDT75.006.000.000.000.00-701.56%
PHM240119C000775002023-05-18 2:59PM EDT77.505.000.000.000.00-4003.13%
PHM240119C000800002023-06-06 3:05PM EDT80.004.300.000.000.00-403.13%
PHM240119C000850002023-06-08 11:17AM EDT85.002.550.000.000.00-106.25%
PHM240119C000900002023-06-07 10:48AM EDT90.001.850.000.000.00-406.25%
PHM240119C001000002023-06-02 10:08AM EDT100.000.500.000.000.00-1012.50%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240119P000200002023-06-02 10:49AM EDT20.000.150.000.000.00-1025.00%
PHM240119P000225002022-12-09 3:32PM EDT22.500.710.200.750.00-21986.33%
PHM240119P000250002023-06-08 10:15AM EDT25.000.100.000.000.00-1025.00%
PHM240119P000280002023-04-26 10:04AM EDT28.000.400.150.450.00-2027665.23%
PHM240119P000300002023-05-16 9:30AM EDT30.000.300.000.000.00-3025.00%
PHM240119P000330002023-05-12 1:25PM EDT33.000.350.000.000.00-1025.00%
PHM240119P000350002023-06-05 3:55PM EDT35.000.300.000.000.00-10025.00%
PHM240119P000380002023-05-17 9:30AM EDT38.000.500.000.000.00-2012.50%
PHM240119P000400002023-06-07 9:53AM EDT40.000.450.000.000.00-2012.50%
PHM240119P000430002023-05-18 3:42PM EDT43.000.670.000.000.00-1012.50%
PHM240119P000450002023-06-07 3:45PM EDT45.000.650.000.000.00-400012.50%
PHM240119P000470002023-06-07 2:14PM EDT47.000.750.000.000.00-2012.50%
PHM240119P000500002023-06-08 2:03PM EDT50.001.040.000.000.00-3012.50%
PHM240119P000550002023-06-07 1:28PM EDT55.001.620.000.000.00-1606.25%
PHM240119P000575002023-06-02 3:36PM EDT57.502.260.000.000.00-106.25%
PHM240119P000600002023-06-08 10:18AM EDT60.002.450.000.000.00-406.25%
PHM240119P000625002023-06-01 2:48PM EDT62.504.200.000.000.00-103.13%
PHM240119P000650002023-06-07 11:07AM EDT65.003.500.000.000.00-1503.13%
PHM240119P000675002023-06-06 12:10PM EDT67.504.400.000.000.00-301.56%
PHM240119P000700002023-06-07 10:14AM EDT70.005.100.000.000.00-300.78%
PHM240119P000725002023-06-08 2:29PM EDT72.506.500.000.000.00-400.00%
PHM240119P000750002023-06-08 2:54PM EDT75.007.800.000.000.00-200.00%
PHM240119P000775002023-06-08 2:19PM EDT77.509.200.000.000.00-100.00%
PHM240119P000800002023-06-02 2:00PM EDT80.0012.500.000.000.00-400.00%
PHM240119P000850002023-03-28 2:38PM EDT85.0028.0719.0019.300.00--045.61%