La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
93,51+1,05 (+1,14 %)
À partir de 01:09PM EST. Marché ouvert.
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
PHM240119C000200002023-08-07 1:00PM EST20.0065.7059.1059.600.00-1140.00%
PHM240119C000225002022-09-28 1:19PM EST22.5018.3019.2019.800.00-110.00%
PHM240119C000250002023-10-31 12:16PM EST25.0049.1061.7064.200.00-1430.00%
PHM240119C000300002023-11-14 11:00AM EST30.0058.5061.6063.700.00-520157.03%
PHM240119C000330002023-11-16 2:38PM EST33.0054.7560.1062.200.00-2014178.71%
PHM240119C000350002023-11-22 2:06PM EST35.0053.0056.8058.800.00-420146.58%
PHM240119C000380002023-08-11 10:54AM EST38.0046.2042.7043.800.00-150.00%
PHM240119C000400002023-10-23 9:41AM EST40.0031.360.000.000.00-1930.00%
PHM240119C000430002023-07-18 9:21AM EST43.0040.5537.6038.100.00-11120.00%
PHM240119C000450002023-10-23 9:38AM EST45.0026.580.000.000.00-21050.00%
PHM240119C000470002023-11-10 3:48PM EST47.0036.3045.6047.300.00-231129.10%
PHM240119C000500002023-12-04 10:53AM EST50.0039.9543.3044.400.00-4330100.39%
PHM240119C000550002023-12-07 10:13AM EST55.0038.7038.1038.90+5.64+17.06%539589.16%
PHM240119C000575002023-10-23 9:38AM EST57.5014.980.000.000.00-5120.00%
PHM240119C000600002023-12-07 12:19PM EST60.0034.0033.3033.90+0.40+1.19%1472,91959.77%
PHM240119C000625002023-11-13 1:12PM EST62.5020.3630.8031.500.00-12458.59%
PHM240119C000650002023-12-06 10:21AM EST65.0028.6028.0029.200.00-345750.00%
PHM240119C000675002023-10-25 1:25PM EST67.507.4020.6021.400.00-32200.00%
PHM240119C000700002023-12-07 11:49AM EST70.0024.0023.6024.20+2.96+14.07%5006,79653.66%
PHM240119C000725002023-11-29 12:15PM EST72.5016.5021.2022.000.00-259253.32%
PHM240119C000750002023-12-06 1:34PM EST75.0018.9118.8019.100.00-247147.71%
PHM240119C000775002023-12-04 9:53AM EST77.5014.4016.4017.200.00-365752.10%
PHM240119C000800002023-12-06 1:34PM EST80.0014.1614.0014.400.00-71,15541.60%
PHM240119C000825002023-12-06 9:32AM EST82.5011.8011.8012.00+0.65+5.83%130237.06%
PHM240119C000850002023-12-06 3:55PM EST85.009.629.609.90+0.56+6.18%12,45835.60%
PHM240119C000875002023-12-07 10:52AM EST87.507.757.607.900.00-243533.79%
PHM240119C000900002023-12-07 12:43PM EST90.006.005.806.00+0.10+1.69%12,66131.51%
PHM240119C000925002023-12-07 11:13AM EST92.504.304.204.400.00-1033430.08%
PHM240119C000950002023-12-07 12:50PM EST95.003.002.953.10+0.27+9.89%12928529.10%
PHM240119C000975002023-12-06 2:02PM EST97.502.081.952.100.00-31028.47%
PHM240119C001000002023-12-07 11:31AM EST100.001.301.251.35+0.05+4.00%1869827.86%
PHM240119C001050002023-12-06 9:36AM EST105.000.440.450.550.00-31328.03%
PHM240119C001100002023-09-21 11:23AM EST110.000.200.000.750.00-1638.70%
PHM240119C001150002023-09-14 12:03PM EST115.000.100.000.100.00-74230.27%
PHM240119C001200002023-10-09 10:57AM EST120.000.050.000.550.00-12648.63%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240119P000200002023-11-21 11:34AM EST20.000.120.000.050.00-2206164.06%
PHM240119P000225002023-10-20 9:03AM EST22.500.050.000.750.00-119217.38%
PHM240119P000250002023-09-11 12:01PM EST25.000.050.000.100.00-11,494152.34%
PHM240119P000280002023-04-26 9:04AM EST28.000.400.150.450.00-20276178.52%
PHM240119P000300002023-08-29 2:38PM EST30.000.050.000.100.00-1325132.03%
PHM240119P000330002023-07-26 9:25AM EST33.000.050.000.750.00-2882161.72%
PHM240119P000350002023-10-23 1:22PM EST35.000.050.000.050.00-11,335106.25%
PHM240119P000380002023-10-23 11:54AM EST38.000.100.000.000.00-65040850.00%
PHM240119P000400002023-11-01 1:30PM EST40.000.040.000.050.00-272392.97%
PHM240119P000430002023-11-06 1:23PM EST43.000.050.000.150.00-13396.88%
PHM240119P000450002023-11-02 8:57AM EST45.000.050.000.050.00-54,42680.47%
PHM240119P000470002023-10-31 2:28PM EST47.000.130.000.250.00-129392.97%
PHM240119P000500002023-11-01 1:30PM EST50.000.190.000.050.00-583769.53%
PHM240119P000550002023-11-14 3:58PM EST55.000.040.000.150.00-15,91468.36%
PHM240119P000575002023-11-01 2:36PM EST57.500.370.000.100.00-82,52059.96%
PHM240119P000600002023-12-07 12:04PM EST60.000.050.000.100.00-224,32455.08%
PHM240119P000625002023-11-06 11:17AM EST62.500.350.000.150.00-4039353.52%
PHM240119P000650002023-12-05 10:20AM EST65.000.350.000.150.00-297554.30%
PHM240119P000675002023-12-01 9:37AM EST67.500.150.000.200.00-367851.95%
PHM240119P000700002023-12-01 1:15PM EST70.000.150.000.200.00-91,09246.97%
PHM240119P000725002023-12-06 10:21AM EST72.500.230.100.700.00-379155.71%
PHM240119P000750002023-12-06 9:36AM EST75.000.260.200.300.00-374940.67%
PHM240119P000775002023-12-06 9:30AM EST77.500.420.300.400.00-687838.23%
PHM240119P000800002023-12-06 1:08PM EST80.000.500.400.500.00-3445735.11%
PHM240119P000825002023-12-07 11:43AM EST82.500.650.650.750.00-162933.77%
PHM240119P000850002023-12-07 10:31AM EST85.001.050.951.05-0.10-8.70%1275431.76%
PHM240119P000875002023-12-06 3:04PM EST87.501.721.401.550.00-1737230.57%
PHM240119P000900002023-12-07 10:20AM EST90.002.152.052.20-0.01-0.46%2169529.08%
PHM240119P000925002023-12-07 11:32AM EST92.503.012.953.10-0.49-14.00%3922927.82%
PHM240119P000950002023-12-01 9:53AM EST95.004.194.104.30-2.21-34.53%2726.86%
PHM240119P001000002023-12-06 11:34AM EST100.008.007.507.800.00-1127.49%
PHM240119P001250002023-11-09 1:01PM EST125.0042.9030.7032.000.00--053.56%