Marchés français ouverture 29 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0740 +0,0013 (+0,12 %) HANG SENG
18 470,42 +263,29 (+1,45 %) Bitcoin EUR
55 344,09 +1 722,10 (+3,21 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00104000 | 2024-04-23 10:25AM EDT | 104.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240510C00106000 | 2024-04-18 1:43PM EDT | 106.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240510C00107000 | 2024-04-25 9:52AM EDT | 107.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240510C00109000 | 2024-05-02 1:06PM EDT | 109.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240510C00110000 | 2024-05-01 3:08PM EDT | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240510C00111000 | 2024-05-02 10:38AM EDT | 111.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240510C00112000 | 2024-05-02 2:24PM EDT | 112.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PHM240510C00113000 | 2024-05-02 2:17PM EDT | 113.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240510C00114000 | 2024-05-02 1:34PM EDT | 114.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PHM240510C00115000 | 2024-05-02 3:51PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PHM240510C00116000 | 2024-05-01 10:49AM EDT | 116.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM240510C00117000 | 2024-05-02 12:55PM EDT | 117.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PHM240510C00118000 | 2024-05-02 12:17PM EDT | 118.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240510C00119000 | 2024-05-02 2:29PM EDT | 119.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PHM240510C00120000 | 2024-05-02 3:59PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PHM240510C00121000 | 2024-04-26 1:13PM EDT | 121.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240510C00122000 | 2024-04-23 10:59AM EDT | 122.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240510C00124000 | 2024-04-23 10:07AM EDT | 124.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PHM240510C00125000 | 2024-05-01 2:40PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PHM240510P00096000 | 2024-04-23 1:34PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PHM240510P00101000 | 2024-04-22 12:22PM EDT | 101.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240510P00102000 | 2024-04-23 9:35AM EDT | 102.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PHM240510P00103000 | 2024-04-29 10:09AM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PHM240510P00104000 | 2024-04-30 3:31PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PHM240510P00105000 | 2024-05-01 2:14PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PHM240510P00106000 | 2024-04-30 12:04PM EDT | 106.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240510P00107000 | 2024-05-01 2:40PM EDT | 107.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240510P00108000 | 2024-05-01 2:14PM EDT | 108.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PHM240510P00109000 | 2024-05-01 3:49PM EDT | 109.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PHM240510P00110000 | 2024-05-02 11:06AM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM240510P00111000 | 2024-04-30 9:56AM EDT | 111.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240510P00113000 | 2024-05-02 1:33PM EDT | 113.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PHM240510P00114000 | 2024-05-02 3:33PM EDT | 114.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240510P00115000 | 2024-05-02 12:52PM EDT | 115.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240510P00116000 | 2024-04-26 3:34PM EDT | 116.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240510P00118000 | 2024-04-19 9:50AM EDT | 118.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
