La bourse ferme dans 3 h 12 min
CAC 40
7 925,42 -59,51 (-0,75 %) Euro Stoxx 50
4 902,34 -18,88 (-0,38 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 307,50 -3,50 (-0,15 %) Bitcoin EUR
55 116,11 +973,84 (+1,80 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00075000 | 2024-04-15 12:14PM EDT | 75.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PHM240503C00100000 | 2024-04-25 2:43PM EDT | 100.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PHM240503C00101000 | 2024-04-25 2:56PM EDT | 101.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PHM240503C00105000 | 2024-04-22 10:06AM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| PHM240503C00106000 | 2024-04-26 10:03AM EDT | 106.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PHM240503C00107000 | 2024-04-22 10:09AM EDT | 107.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PHM240503C00108000 | 2024-05-01 1:22PM EDT | 108.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PHM240503C00109000 | 2024-04-26 3:15PM EDT | 109.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240503C00110000 | 2024-05-01 11:37AM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 0.00% |
| PHM240503C00111000 | 2024-05-01 1:20PM EDT | 111.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| PHM240503C00112000 | 2024-05-01 3:07PM EDT | 112.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.78% |
| PHM240503C00113000 | 2024-05-01 3:53PM EDT | 113.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 22 | 72 | 3.13% |
| PHM240503C00114000 | 2024-05-01 12:29PM EDT | 114.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 94 | 6.25% |
| PHM240503C00115000 | 2024-05-01 3:49PM EDT | 115.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 27 | 156 | 12.50% |
| PHM240503C00116000 | 2024-05-01 3:27PM EDT | 116.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 147 | 12.50% |
| PHM240503C00117000 | 2024-05-01 3:49PM EDT | 117.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 216 | 12.50% |
| PHM240503C00118000 | 2024-05-01 3:53PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 12.50% |
| PHM240503C00119000 | 2024-04-29 10:02AM EDT | 119.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 25.00% |
| PHM240503C00120000 | 2024-05-01 3:53PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| PHM240503C00121000 | 2024-04-29 11:51AM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PHM240503C00122000 | 2024-05-01 10:28AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PHM240503C00124000 | 2024-04-09 9:30AM EDT | 124.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PHM240503C00126000 | 2024-04-10 2:54PM EDT | 126.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240503C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PHM240503C00135000 | 2024-04-03 11:05AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PHM240503C00140000 | 2024-04-01 9:47AM EDT | 140.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 2 | 212.50% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00090000 | 2024-04-22 3:30PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PHM240503P00093000 | 2024-04-25 9:41AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PHM240503P00094000 | 2024-04-19 1:29PM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| PHM240503P00095000 | 2024-04-23 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| PHM240503P00096000 | 2024-04-25 1:02PM EDT | 96.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PHM240503P00097000 | 2024-04-15 12:21PM EDT | 97.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| PHM240503P00098000 | 2024-04-23 11:40AM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PHM240503P00099000 | 2024-04-22 2:30PM EDT | 99.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PHM240503P00100000 | 2024-04-30 12:06PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| PHM240503P00101000 | 2024-04-30 12:06PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| PHM240503P00102000 | 2024-04-30 3:58PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| PHM240503P00103000 | 2024-04-29 2:00PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 25.00% |
| PHM240503P00104000 | 2024-04-30 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 44 | 25.00% |
| PHM240503P00105000 | 2024-05-01 9:46AM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 25.00% |
| PHM240503P00106000 | 2024-04-30 12:57PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| PHM240503P00107000 | 2024-05-01 3:53PM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| PHM240503P00108000 | 2024-05-01 3:39PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| PHM240503P00109000 | 2024-05-01 3:59PM EDT | 109.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 12.50% |
| PHM240503P00110000 | 2024-05-01 3:19PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 87 | 6.25% |
| PHM240503P00111000 | 2024-05-01 11:33AM EDT | 111.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 36 | 59 | 3.13% |
| PHM240503P00112000 | 2024-05-01 11:45AM EDT | 112.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 247 | 0.00% |
| PHM240503P00113000 | 2024-05-01 3:27PM EDT | 113.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 0.00% |
| PHM240503P00114000 | 2024-05-01 11:54AM EDT | 114.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 0.00% |
| PHM240503P00115000 | 2024-05-01 10:44AM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| PHM240503P00116000 | 2024-04-26 12:42PM EDT | 116.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PHM240503P00119000 | 2024-04-24 9:48AM EDT | 119.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PHM240503P00120000 | 2024-04-09 1:39PM EDT | 120.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PHM240503P00124000 | 2024-03-28 1:07PM EDT | 124.00 | 6.90 | 9.90 | 10.50 | 0.00 | - | 2 | 1 | 0.00% |
| PHM240503P00130000 | 2024-04-03 10:00AM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
