PHM - PulteGroup, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
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 | 2023-02-13 11:47AM EDT | 20.00 | 37.04 | 34.50 | 35.00 | 0.00 | - | 10 | 10 | 0.00% |
| PHM240119C00022500 | 2022-09-28 2:19PM EDT | 22.50 | 18.30 | 19.20 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| PHM240119C00025000 | 2023-04-26 2:56PM EDT | 25.00 | 40.29 | 40.90 | 41.70 | 0.00 | - | 3 | 95 | 0.00% |
| PHM240119C00030000 | 2023-04-20 11:15AM EDT | 30.00 | 35.00 | 39.60 | 40.20 | 0.00 | - | 15 | 74 | 0.00% |
| PHM240119C00033000 | 2023-04-19 9:42AM EDT | 33.00 | 30.22 | 36.70 | 39.70 | 0.00 | - | 2 | 72 | 78.78% |
| PHM240119C00035000 | 2023-01-23 12:13PM EDT | 35.00 | 18.55 | 20.00 | 20.70 | 0.00 | - | 4 | 50 | 0.00% |
| PHM240119C00038000 | 2023-04-12 11:45AM EDT | 38.00 | 23.94 | 31.20 | 32.20 | 0.00 | - | 1 | 8 | 0.00% |
| PHM240119C00040000 | 2023-06-08 3:07PM EDT | 40.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240119C00043000 | 2023-06-07 1:19PM EDT | 43.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240119C00045000 | 2023-06-06 1:21PM EDT | 45.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240119C00047000 | 2023-05-04 12:00PM EDT | 47.00 | 21.86 | 24.00 | 24.60 | 0.00 | - | 1 | 35 | 33.86% |
| PHM240119C00050000 | 2023-05-30 1:05PM EDT | 50.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PHM240119C00055000 | 2023-06-06 12:31PM EDT | 55.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240119C00057500 | 2023-04-27 3:15PM EDT | 57.50 | 13.30 | 12.80 | 13.10 | 0.00 | - | - | 1 | 0.00% |
| PHM240119C00060000 | 2023-06-06 1:38PM EDT | 60.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PHM240119C00062500 | 2023-05-22 3:49PM EDT | 62.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240119C00065000 | 2023-06-07 9:42AM EDT | 65.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PHM240119C00067500 | 2023-06-07 10:27AM EDT | 67.50 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240119C00070000 | 2023-06-07 3:48PM EDT | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240119C00072500 | 2023-06-07 9:40AM EDT | 72.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PHM240119C00075000 | 2023-06-08 2:35PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PHM240119C00077500 | 2023-05-18 2:59PM EDT | 77.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| PHM240119C00080000 | 2023-06-06 3:05PM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PHM240119C00085000 | 2023-06-08 11:17AM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240119C00090000 | 2023-06-07 10:48AM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PHM240119C00100000 | 2023-06-02 10:08AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 2023-06-02 10:49AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240119P00022500 | 2022-12-09 3:32PM EDT | 22.50 | 0.71 | 0.20 | 0.75 | 0.00 | - | 2 | 19 | 86.33% |
| PHM240119P00025000 | 2023-06-08 10:15AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240119P00028000 | 2023-04-26 10:04AM EDT | 28.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 20 | 276 | 65.23% |
| PHM240119P00030000 | 2023-05-16 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PHM240119P00033000 | 2023-05-12 1:25PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240119P00035000 | 2023-06-05 3:55PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PHM240119P00038000 | 2023-05-17 9:30AM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM240119P00040000 | 2023-06-07 9:53AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM240119P00043000 | 2023-05-18 3:42PM EDT | 43.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240119P00045000 | 2023-06-07 3:45PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| PHM240119P00047000 | 2023-06-07 2:14PM EDT | 47.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM240119P00050000 | 2023-06-08 2:03PM EDT | 50.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240119P00055000 | 2023-06-07 1:28PM EDT | 55.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PHM240119P00057500 | 2023-06-02 3:36PM EDT | 57.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240119P00060000 | 2023-06-08 10:18AM EDT | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PHM240119P00062500 | 2023-06-01 2:48PM EDT | 62.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM240119P00065000 | 2023-06-07 11:07AM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PHM240119P00067500 | 2023-06-06 12:10PM EDT | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PHM240119P00070000 | 2023-06-07 10:14AM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PHM240119P00072500 | 2023-06-08 2:29PM EDT | 72.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PHM240119P00075000 | 2023-06-08 2:54PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240119P00077500 | 2023-06-08 2:19PM EDT | 77.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240119P00080000 | 2023-06-02 2:00PM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PHM240119P00085000 | 2023-03-28 2:38PM EDT | 85.00 | 28.07 | 19.00 | 19.30 | 0.00 | - | - | 0 | 45.61% |
© 2023 Yahoo. Tous droits réservés.