Marchés français ouverture 1 h 22 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 305,61 +31,56 (+0,08 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 156,88 +393,85 (+2,22 %) Bitcoin EUR
53 433,87 -2 692,46 (-4,80 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00060000 | 2024-04-19 2:58PM EDT | 60.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PHM240517C00070000 | 2024-04-16 10:40AM EDT | 70.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00080000 | 2024-04-15 1:25PM EDT | 80.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00085000 | 2024-04-23 12:22PM EDT | 85.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00090000 | 2024-04-19 11:54AM EDT | 90.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240517C00095000 | 2024-04-23 9:51AM EDT | 95.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00100000 | 2024-04-23 3:31PM EDT | 100.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM240517C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00106000 | 2024-04-25 9:58AM EDT | 106.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00107000 | 2024-04-23 11:22AM EDT | 107.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00108000 | 2024-04-26 10:05AM EDT | 108.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00109000 | 2024-04-22 3:56PM EDT | 109.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00110000 | 2024-04-26 3:31PM EDT | 110.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240517C00111000 | 2024-05-01 10:56AM EDT | 111.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00112000 | 2024-05-01 3:07PM EDT | 112.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PHM240517C00113000 | 2024-04-30 9:57AM EDT | 113.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PHM240517C00114000 | 2024-04-30 10:47AM EDT | 114.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM240517C00115000 | 2024-05-01 3:07PM EDT | 115.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PHM240517C00116000 | 2024-04-30 3:50PM EDT | 116.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM240517C00117000 | 2024-04-26 11:51AM EDT | 117.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PHM240517C00118000 | 2024-04-30 12:34PM EDT | 118.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PHM240517C00119000 | 2024-04-26 2:03PM EDT | 119.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PHM240517C00120000 | 2024-04-30 11:36AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PHM240517C00121000 | 2024-05-01 9:57AM EDT | 121.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM240517C00125000 | 2024-04-30 3:36PM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240517C00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PHM240517C00135000 | 2024-04-16 1:23PM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PHM240517C00145000 | 2024-03-21 3:58PM EDT | 145.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | - | 1 | 60.94% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00070000 | 2024-03-15 3:18PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 6 | 102.93% |
| PHM240517P00085000 | 2024-04-23 12:22PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240517P00090000 | 2024-04-30 3:53PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PHM240517P00095000 | 2024-05-01 3:12PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240517P00097000 | 2024-04-30 3:36PM EDT | 97.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240517P00100000 | 2024-04-30 3:53PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PHM240517P00101000 | 2024-04-22 11:41AM EDT | 101.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PHM240517P00102000 | 2024-04-25 9:50AM EDT | 102.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PHM240517P00103000 | 2024-04-30 12:34PM EDT | 103.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240517P00104000 | 2024-04-30 1:15PM EDT | 104.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM240517P00105000 | 2024-05-01 10:03AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240517P00106000 | 2024-05-01 3:22PM EDT | 106.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM240517P00107000 | 2024-04-30 3:48PM EDT | 107.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM240517P00108000 | 2024-05-01 3:22PM EDT | 108.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PHM240517P00109000 | 2024-04-26 11:27AM EDT | 109.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PHM240517P00110000 | 2024-04-30 12:32PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PHM240517P00111000 | 2024-05-01 10:59AM EDT | 111.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PHM240517P00112000 | 2024-04-30 2:37PM EDT | 112.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM240517P00113000 | 2024-05-01 2:27PM EDT | 113.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PHM240517P00114000 | 2024-04-29 2:42PM EDT | 114.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PHM240517P00115000 | 2024-04-30 11:13AM EDT | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240517P00120000 | 2024-04-30 2:53PM EDT | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517P00125000 | 2024-03-28 1:15PM EDT | 125.00 | 8.30 | 11.10 | 12.30 | 0.00 | - | 5 | 5 | 0.00% |
