La bourse est fermée
Dow Jones
36 145,50 +91,07 (+0,25 %) Nasdaq
14 345,27 +198,56 (+1,40 %) Nikkei 225
32 858,31 -587,59 (-1,76 %) EUR/USD
1,0810 +0,0041 (+0,38 %) HANG SENG
16 345,89 -117,37 (-0,71 %) Bitcoin EUR
40 134,67 -511,88 (-1,26 %)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EST. Marché ouvert.
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240119C00020000 | 2023-08-07 1:00PM EST | 20.00 | 65.70 | 59.10 | 59.60 | 0.00 | - | 1 | 14 | 0.00% |
| PHM240119C00022500 | 2022-09-28 1:19PM EST | 22.50 | 18.30 | 19.20 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| PHM240119C00025000 | 2023-10-31 12:16PM EST | 25.00 | 49.10 | 61.70 | 64.20 | 0.00 | - | 1 | 43 | 0.00% |
| PHM240119C00030000 | 2023-11-14 11:00AM EST | 30.00 | 58.50 | 61.60 | 63.70 | 0.00 | - | 5 | 20 | 157.03% |
| PHM240119C00033000 | 2023-11-16 2:38PM EST | 33.00 | 54.75 | 60.10 | 62.20 | 0.00 | - | 20 | 14 | 178.71% |
| PHM240119C00035000 | 2023-11-22 2:06PM EST | 35.00 | 53.00 | 56.80 | 58.80 | 0.00 | - | 4 | 20 | 146.58% |
| PHM240119C00038000 | 2023-08-11 10:54AM EST | 38.00 | 46.20 | 42.70 | 43.80 | 0.00 | - | 1 | 5 | 0.00% |
| PHM240119C00040000 | 2023-10-23 9:41AM EST | 40.00 | 31.36 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| PHM240119C00043000 | 2023-07-18 9:21AM EST | 43.00 | 40.55 | 37.60 | 38.10 | 0.00 | - | 1 | 112 | 0.00% |
| PHM240119C00045000 | 2023-10-23 9:38AM EST | 45.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| PHM240119C00047000 | 2023-11-10 3:48PM EST | 47.00 | 36.30 | 45.60 | 47.30 | 0.00 | - | 2 | 31 | 129.10% |
| PHM240119C00050000 | 2023-12-04 10:53AM EST | 50.00 | 39.95 | 43.30 | 44.40 | 0.00 | - | 4 | 330 | 100.39% |
| PHM240119C00055000 | 2023-12-07 10:13AM EST | 55.00 | 38.70 | 38.10 | 38.90 | +5.64 | +17.06% | 5 | 395 | 89.16% |
| PHM240119C00057500 | 2023-10-23 9:38AM EST | 57.50 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| PHM240119C00060000 | 2023-12-07 12:19PM EST | 60.00 | 34.00 | 33.30 | 33.90 | +0.40 | +1.19% | 147 | 2,919 | 59.77% |
| PHM240119C00062500 | 2023-11-13 1:12PM EST | 62.50 | 20.36 | 30.80 | 31.50 | 0.00 | - | 1 | 24 | 58.59% |
| PHM240119C00065000 | 2023-12-06 10:21AM EST | 65.00 | 28.60 | 28.00 | 29.20 | 0.00 | - | 3 | 457 | 50.00% |
| PHM240119C00067500 | 2023-10-25 1:25PM EST | 67.50 | 7.40 | 20.60 | 21.40 | 0.00 | - | 322 | 0 | 0.00% |
| PHM240119C00070000 | 2023-12-07 11:49AM EST | 70.00 | 24.00 | 23.60 | 24.20 | +2.96 | +14.07% | 500 | 6,796 | 53.66% |
| PHM240119C00072500 | 2023-11-29 12:15PM EST | 72.50 | 16.50 | 21.20 | 22.00 | 0.00 | - | 2 | 592 | 53.32% |
| PHM240119C00075000 | 2023-12-06 1:34PM EST | 75.00 | 18.91 | 18.80 | 19.10 | 0.00 | - | 2 | 471 | 47.71% |
| PHM240119C00077500 | 2023-12-04 9:53AM EST | 77.50 | 14.40 | 16.40 | 17.20 | 0.00 | - | 3 | 657 | 52.10% |
| PHM240119C00080000 | 2023-12-06 1:34PM EST | 80.00 | 14.16 | 14.00 | 14.40 | 0.00 | - | 7 | 1,155 | 41.60% |
| PHM240119C00082500 | 2023-12-06 9:32AM EST | 82.50 | 11.80 | 11.80 | 12.00 | +0.65 | +5.83% | 1 | 302 | 37.06% |
| PHM240119C00085000 | 2023-12-06 3:55PM EST | 85.00 | 9.62 | 9.60 | 9.90 | +0.56 | +6.18% | 1 | 2,458 | 35.60% |
| PHM240119C00087500 | 2023-12-07 10:52AM EST | 87.50 | 7.75 | 7.60 | 7.90 | 0.00 | - | 2 | 435 | 33.79% |
| PHM240119C00090000 | 2023-12-07 12:43PM EST | 90.00 | 6.00 | 5.80 | 6.00 | +0.10 | +1.69% | 1 | 2,661 | 31.51% |
| PHM240119C00092500 | 2023-12-07 11:13AM EST | 92.50 | 4.30 | 4.20 | 4.40 | 0.00 | - | 10 | 334 | 30.08% |
| PHM240119C00095000 | 2023-12-07 12:50PM EST | 95.00 | 3.00 | 2.95 | 3.10 | +0.27 | +9.89% | 129 | 285 | 29.10% |
| PHM240119C00097500 | 2023-12-06 2:02PM EST | 97.50 | 2.08 | 1.95 | 2.10 | 0.00 | - | 3 | 10 | 28.47% |
| PHM240119C00100000 | 2023-12-07 11:31AM EST | 100.00 | 1.30 | 1.25 | 1.35 | +0.05 | +4.00% | 18 | 698 | 27.86% |
| PHM240119C00105000 | 2023-12-06 9:36AM EST | 105.00 | 0.44 | 0.45 | 0.55 | 0.00 | - | 3 | 13 | 28.03% |
| PHM240119C00110000 | 2023-09-21 11:23AM EST | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 38.70% |
| PHM240119C00115000 | 2023-09-14 12:03PM EST | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 42 | 30.27% |
| PHM240119C00120000 | 2023-10-09 10:57AM EST | 120.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 26 | 48.63% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240119P00020000 | 2023-11-21 11:34AM EST | 20.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 206 | 164.06% |
| PHM240119P00022500 | 2023-10-20 9:03AM EST | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 217.38% |
| PHM240119P00025000 | 2023-09-11 12:01PM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,494 | 152.34% |
| PHM240119P00028000 | 2023-04-26 9:04AM EST | 28.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 20 | 276 | 178.52% |
| PHM240119P00030000 | 2023-08-29 2:38PM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 325 | 132.03% |
| PHM240119P00033000 | 2023-07-26 9:25AM EST | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 882 | 161.72% |
| PHM240119P00035000 | 2023-10-23 1:22PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,335 | 106.25% |
| PHM240119P00038000 | 2023-10-23 11:54AM EST | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 650 | 408 | 50.00% |
| PHM240119P00040000 | 2023-11-01 1:30PM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 723 | 92.97% |
| PHM240119P00043000 | 2023-11-06 1:23PM EST | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 96.88% |
| PHM240119P00045000 | 2023-11-02 8:57AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4,426 | 80.47% |
| PHM240119P00047000 | 2023-10-31 2:28PM EST | 47.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 293 | 92.97% |
| PHM240119P00050000 | 2023-11-01 1:30PM EST | 50.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 5 | 837 | 69.53% |
| PHM240119P00055000 | 2023-11-14 3:58PM EST | 55.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 5,914 | 68.36% |
| PHM240119P00057500 | 2023-11-01 2:36PM EST | 57.50 | 0.37 | 0.00 | 0.10 | 0.00 | - | 8 | 2,520 | 59.96% |
| PHM240119P00060000 | 2023-12-07 12:04PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 4,324 | 55.08% |
| PHM240119P00062500 | 2023-11-06 11:17AM EST | 62.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 40 | 393 | 53.52% |
| PHM240119P00065000 | 2023-12-05 10:20AM EST | 65.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 975 | 54.30% |
| PHM240119P00067500 | 2023-12-01 9:37AM EST | 67.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 678 | 51.95% |
| PHM240119P00070000 | 2023-12-01 1:15PM EST | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 9 | 1,092 | 46.97% |
| PHM240119P00072500 | 2023-12-06 10:21AM EST | 72.50 | 0.23 | 0.10 | 0.70 | 0.00 | - | 3 | 791 | 55.71% |
| PHM240119P00075000 | 2023-12-06 9:36AM EST | 75.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 3 | 749 | 40.67% |
| PHM240119P00077500 | 2023-12-06 9:30AM EST | 77.50 | 0.42 | 0.30 | 0.40 | 0.00 | - | 6 | 878 | 38.23% |
| PHM240119P00080000 | 2023-12-06 1:08PM EST | 80.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 34 | 457 | 35.11% |
| PHM240119P00082500 | 2023-12-07 11:43AM EST | 82.50 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 629 | 33.77% |
| PHM240119P00085000 | 2023-12-07 10:31AM EST | 85.00 | 1.05 | 0.95 | 1.05 | -0.10 | -8.70% | 12 | 754 | 31.76% |
| PHM240119P00087500 | 2023-12-06 3:04PM EST | 87.50 | 1.72 | 1.40 | 1.55 | 0.00 | - | 17 | 372 | 30.57% |
| PHM240119P00090000 | 2023-12-07 10:20AM EST | 90.00 | 2.15 | 2.05 | 2.20 | -0.01 | -0.46% | 21 | 695 | 29.08% |
| PHM240119P00092500 | 2023-12-07 11:32AM EST | 92.50 | 3.01 | 2.95 | 3.10 | -0.49 | -14.00% | 39 | 229 | 27.82% |
| PHM240119P00095000 | 2023-12-01 9:53AM EST | 95.00 | 4.19 | 4.10 | 4.30 | -2.21 | -34.53% | 2 | 7 | 26.86% |
| PHM240119P00100000 | 2023-12-06 11:34AM EST | 100.00 | 8.00 | 7.50 | 7.80 | 0.00 | - | 1 | 1 | 27.49% |
| PHM240119P00125000 | 2023-11-09 1:01PM EST | 125.00 | 42.90 | 30.70 | 32.00 | 0.00 | - | - | 0 | 53.56% |
