La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 746,15 +558,12 (+0,88 %)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 105.00 | 13.70 | 9.20 | 10.10 | 0.00 | - | 1 | 2 | 45.46% |
| PHM240607C00110000 | 2024-05-21 2:45PM EDT | 110.00 | 8.42 | 5.00 | 5.40 | 0.00 | - | 20 | 30 | 32.30% |
| PHM240607C00111000 | 2024-05-21 2:45PM EDT | 111.00 | 7.55 | 4.30 | 4.80 | 0.00 | - | 20 | 20 | 33.62% |
| PHM240607C00113000 | 2024-05-22 3:20PM EDT | 113.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 7 | 6 | 31.57% |
| PHM240607C00114000 | 2024-05-24 11:30AM EDT | 114.00 | 2.66 | 2.40 | 3.30 | -0.74 | -21.76% | 1 | 6 | 36.62% |
| PHM240607C00115000 | 2024-05-22 1:19PM EDT | 115.00 | 2.75 | 1.90 | 2.20 | 0.00 | - | 1 | 13 | 29.37% |
| PHM240607C00117000 | 2024-05-24 10:42AM EDT | 117.00 | 1.26 | 1.20 | 1.90 | +0.10 | +8.62% | 10 | 6 | 35.18% |
| PHM240607C00118000 | 2024-05-24 2:30PM EDT | 118.00 | 0.95 | 0.65 | 1.90 | -3.55 | -78.89% | 1 | 7 | 39.33% |
| PHM240607C00119000 | 2024-05-24 1:20PM EDT | 119.00 | 0.85 | 0.70 | 0.85 | +0.10 | +13.33% | 3 | 15 | 28.91% |
| PHM240607C00120000 | 2024-05-22 3:45PM EDT | 120.00 | 0.68 | 0.50 | 0.75 | 0.00 | - | 1 | 46 | 30.54% |
| PHM240607C00121000 | 2024-05-24 11:49AM EDT | 121.00 | 0.47 | 0.35 | 0.65 | -2.00 | -80.97% | 3 | 20 | 31.84% |
| PHM240607C00122000 | 2024-05-21 2:13PM EDT | 122.00 | 1.25 | 0.25 | 1.25 | 0.00 | - | 1 | 16 | 44.63% |
| PHM240607C00123000 | 2024-05-17 10:16AM EDT | 123.00 | 1.45 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 29.79% |
| PHM240607C00124000 | 2024-05-23 10:35AM EDT | 124.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 21 | 29.10% |
| PHM240607C00125000 | 2024-05-24 2:48PM EDT | 125.00 | 0.15 | 0.05 | 1.35 | -0.25 | -62.50% | 5 | 17 | 55.27% |
| PHM240607C00126000 | 2024-05-08 12:37PM EDT | 126.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | - | 2 | 31.45% |
| PHM240607C00127000 | 2024-05-15 1:42PM EDT | 127.00 | 1.40 | 0.00 | 0.45 | 0.00 | - | - | 5 | 43.07% |
| PHM240607C00128000 | 2024-05-15 12:48PM EDT | 128.00 | 1.03 | 0.00 | 2.20 | 0.00 | - | - | 2 | 59.28% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607P00080000 | 2024-05-17 12:16PM EDT | 80.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 141.70% |
| PHM240607P00094000 | 2024-05-02 2:28PM EDT | 94.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 90.28% |
| PHM240607P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | - | 1 | 86.72% |
| PHM240607P00098000 | 2024-05-16 1:38PM EDT | 98.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 76.07% |
| PHM240607P00100000 | 2024-05-23 10:18AM EDT | 100.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 15 | 20 | 60.45% |
| PHM240607P00102000 | 2024-05-06 11:43AM EDT | 102.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | - | 1 | 38.62% |
| PHM240607P00103000 | 2024-05-06 11:59AM EDT | 103.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 35.94% |
| PHM240607P00104000 | 2024-04-30 9:30AM EDT | 104.00 | 1.20 | 0.15 | 0.25 | 0.00 | - | - | 1 | 35.11% |
| PHM240607P00105000 | 2024-05-23 2:00PM EDT | 105.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 33.89% |
| PHM240607P00107000 | 2024-05-22 11:15AM EDT | 107.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 85 | 31.69% |
| PHM240607P00108000 | 2024-05-23 10:18AM EDT | 108.00 | 0.78 | 0.40 | 0.55 | 0.00 | - | 15 | 108 | 30.54% |
| PHM240607P00109000 | 2024-05-15 1:29PM EDT | 109.00 | 0.30 | 0.55 | 0.70 | 0.00 | - | 1 | 3 | 29.83% |
| PHM240607P00110000 | 2024-05-23 12:22PM EDT | 110.00 | 1.14 | 0.75 | 0.90 | 0.00 | - | 1 | 7 | 29.37% |
| PHM240607P00111000 | 2024-05-23 3:57PM EDT | 111.00 | 1.72 | 0.85 | 1.10 | 0.00 | - | 21 | 22 | 28.27% |
| PHM240607P00112000 | 2024-05-22 12:50PM EDT | 112.00 | 1.35 | 0.90 | 1.40 | 0.00 | - | 3 | 95 | 27.88% |
| PHM240607P00113000 | 2024-05-24 3:55PM EDT | 113.00 | 1.75 | 1.45 | 1.80 | -0.66 | -27.39% | 2 | 93 | 27.98% |
| PHM240607P00114000 | 2024-05-23 2:19PM EDT | 114.00 | 3.09 | 1.25 | 2.25 | 0.00 | - | 10 | 40 | 27.91% |
| PHM240607P00115000 | 2024-05-24 11:32AM EDT | 115.00 | 2.70 | 2.10 | 2.75 | +1.23 | +83.67% | 4 | 18 | 27.61% |
| PHM240607P00116000 | 2024-05-23 10:56AM EDT | 116.00 | 4.50 | 2.90 | 3.30 | 0.00 | - | 2 | 12 | 27.15% |
| PHM240607P00117000 | 2024-05-22 1:17PM EDT | 117.00 | 3.70 | 3.60 | 4.10 | 0.00 | - | 2 | 4 | 28.98% |
| PHM240607P00118000 | 2024-05-22 3:46PM EDT | 118.00 | 5.20 | 2.90 | 4.80 | 0.00 | - | 10 | 13 | 28.96% |
| PHM240607P00119000 | 2024-05-09 10:35AM EDT | 119.00 | 4.40 | 4.70 | 5.60 | 0.00 | - | 3 | 3 | 29.64% |
| PHM240607P00120000 | 2024-05-15 10:17AM EDT | 120.00 | 3.60 | 5.90 | 6.40 | 0.00 | - | 2 | 11 | 29.74% |
| PHM240607P00121000 | 2024-05-20 10:38AM EDT | 121.00 | 3.70 | 6.60 | 7.30 | 0.00 | - | 1 | 6 | 30.96% |
| PHM240607P00123000 | 2024-05-22 9:30AM EDT | 123.00 | 6.65 | 7.20 | 9.50 | 0.00 | - | 1 | 1 | 40.23% |
| PHM240607P00124000 | 2024-05-22 9:30AM EDT | 124.00 | 7.50 | 9.60 | 10.40 | 0.00 | - | 1 | 1 | 41.14% |
| PHM240607P00129000 | 2024-05-13 9:51AM EDT | 129.00 | 11.10 | 12.40 | 15.20 | 0.00 | - | 1 | 0 | 48.98% |
