La bourse ferme dans 2 h 6 min
CAC 40
8 005,78 +48,21 (+0,61 %) Euro Stoxx 50
4 952,94 +31,46 (+0,64 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0789 +0,0022 (+0,20 %) Gold future
2 333,90 +25,30 (+1,10 %) Bitcoin EUR
58 995,29 -578,41 (-0,97 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00105000 | 2024-05-01 11:14AM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PHM240524C00106000 | 2024-05-03 9:35AM EDT | 106.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240524C00107000 | 2024-04-25 1:39PM EDT | 107.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PHM240524C00108000 | 2024-05-03 10:08AM EDT | 108.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00110000 | 2024-05-03 12:40PM EDT | 110.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PHM240524C00111000 | 2024-04-10 11:19AM EDT | 111.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PHM240524C00112000 | 2024-05-03 9:30AM EDT | 112.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PHM240524C00113000 | 2024-05-03 11:26AM EDT | 113.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PHM240524C00114000 | 2024-04-26 3:26PM EDT | 114.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| PHM240524C00115000 | 2024-05-03 1:27PM EDT | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PHM240524C00116000 | 2024-04-26 11:44AM EDT | 116.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PHM240524C00117000 | 2024-05-03 3:49PM EDT | 117.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 0.39% |
| PHM240524C00118000 | 2024-05-02 11:47AM EDT | 118.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| PHM240524C00119000 | 2024-04-26 3:41PM EDT | 119.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| PHM240524C00120000 | 2024-05-02 3:36PM EDT | 120.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8 | 434 | 3.13% |
| PHM240524C00121000 | 2024-04-29 11:12AM EDT | 121.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 3.13% |
| PHM240524C00122000 | 2024-04-25 3:10PM EDT | 122.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 31 | 6.25% |
| PHM240524C00123000 | 2024-05-03 3:47PM EDT | 123.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| PHM240524C00124000 | 2024-04-15 2:18PM EDT | 124.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| PHM240524C00126000 | 2024-04-24 1:56PM EDT | 126.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| PHM240524C00130000 | 2024-04-25 10:12AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00094000 | 2024-04-29 12:26PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 12.50% |
| PHM240524P00101000 | 2024-04-26 10:16AM EDT | 101.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| PHM240524P00103000 | 2024-05-02 12:00PM EDT | 103.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| PHM240524P00104000 | 2024-05-01 10:10AM EDT | 104.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| PHM240524P00105000 | 2024-04-25 12:55PM EDT | 105.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| PHM240524P00106000 | 2024-04-30 9:30AM EDT | 106.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| PHM240524P00107000 | 2024-04-26 10:05AM EDT | 107.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| PHM240524P00108000 | 2024-04-29 12:34PM EDT | 108.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| PHM240524P00110000 | 2024-04-25 10:37AM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| PHM240524P00111000 | 2024-05-02 12:50PM EDT | 111.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| PHM240524P00112000 | 2024-05-03 10:54AM EDT | 112.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| PHM240524P00113000 | 2024-05-03 10:51AM EDT | 113.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| PHM240524P00114000 | 2024-04-25 11:12AM EDT | 114.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| PHM240524P00115000 | 2024-05-01 1:44PM EDT | 115.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| PHM240524P00116000 | 2024-05-03 10:03AM EDT | 116.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| PHM240524P00121000 | 2024-04-17 1:02PM EDT | 121.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
