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
63 741,22 +561,61 (+0,89 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240614C00095000 | 2024-05-15 11:27AM EDT | 95.00 | 26.04 | 19.10 | 20.10 | 0.00 | - | - | 1 | 50.10% |
| PHM240614C00114000 | 2024-05-16 9:33AM EDT | 114.00 | 9.45 | 3.20 | 3.60 | 0.00 | - | 10 | 14 | 32.35% |
| PHM240614C00115000 | 2024-05-24 3:20PM EDT | 115.00 | 2.80 | 2.65 | 3.00 | -5.85 | -67.63% | 30 | 10 | 31.18% |
| PHM240614C00116000 | 2024-05-16 9:41AM EDT | 116.00 | 7.50 | 2.20 | 2.55 | 0.00 | - | - | 2 | 30.98% |
| PHM240614C00117000 | 2024-05-14 11:34AM EDT | 117.00 | 3.83 | 1.80 | 4.20 | 0.00 | - | - | 1 | 50.44% |
| PHM240614C00118000 | 2024-05-24 12:39PM EDT | 118.00 | 1.77 | 1.45 | 1.75 | -1.23 | -41.00% | 2 | 5 | 30.18% |
| PHM240614C00120000 | 2024-05-24 10:17AM EDT | 120.00 | 1.25 | 0.90 | 1.20 | +0.25 | +25.00% | 4 | 14 | 30.13% |
| PHM240614C00122000 | 2024-05-23 3:17PM EDT | 122.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 1 | 30.13% |
| PHM240614C00123000 | 2024-05-24 12:18PM EDT | 123.00 | 0.60 | 0.40 | 0.70 | -0.09 | -13.04% | 3 | 1 | 30.96% |
| PHM240614C00125000 | 2024-05-20 1:08PM EDT | 125.00 | 1.77 | 0.25 | 0.45 | 0.00 | - | 1 | 3 | 30.91% |
| PHM240614C00126000 | 2024-05-15 12:50PM EDT | 126.00 | 2.20 | 0.20 | 0.35 | 0.00 | - | - | 1 | 30.76% |
| PHM240614C00129000 | 2024-05-15 3:55PM EDT | 129.00 | 0.10 | 0.00 | 0.20 | -1.55 | -93.94% | 1 | 5 | 31.89% |
| PHM240614C00130000 | 2024-05-15 2:48PM EDT | 130.00 | 1.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 33.45% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240614P00100000 | 2024-05-23 10:20AM EDT | 100.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 15 | 25 | 38.72% |
| PHM240614P00101000 | 2024-05-16 3:58PM EDT | 101.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | - | 5 | 37.79% |
| PHM240614P00103000 | 2024-05-09 3:58PM EDT | 103.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 35.45% |
| PHM240614P00105000 | 2024-05-22 3:44PM EDT | 105.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 10 | 25 | 34.18% |
| PHM240614P00109000 | 2024-05-22 9:50AM EDT | 109.00 | 1.04 | 0.20 | 1.40 | 0.00 | - | 1 | 2 | 32.76% |
| PHM240614P00110000 | 2024-05-22 11:35AM EDT | 110.00 | 1.35 | 1.30 | 1.55 | 0.00 | - | 3 | 43 | 31.13% |
| PHM240614P00111000 | 2024-05-23 10:25AM EDT | 111.00 | 2.50 | 1.50 | 1.85 | 0.00 | - | 3 | 11 | 30.76% |
| PHM240614P00112000 | 2024-05-15 10:26AM EDT | 112.00 | 1.22 | 1.90 | 2.25 | 0.00 | - | 5 | 9 | 30.98% |
| PHM240614P00113000 | 2024-05-23 10:50AM EDT | 113.00 | 3.39 | 1.90 | 2.60 | 0.00 | - | 1 | 8 | 30.24% |
| PHM240614P00114000 | 2024-05-23 10:25AM EDT | 114.00 | 3.10 | 2.35 | 3.00 | -1.21 | -28.07% | 1 | 2 | 29.54% |
| PHM240614P00115000 | 2024-05-24 10:24AM EDT | 115.00 | 3.37 | 3.10 | 3.40 | -1.54 | -31.36% | 10 | 11 | 28.37% |
| PHM240614P00116000 | 2024-05-17 9:52AM EDT | 116.00 | 2.41 | 2.60 | 4.10 | 0.00 | - | 1 | 2 | 29.57% |
| PHM240614P00117000 | 2024-05-17 11:20AM EDT | 117.00 | 2.65 | 3.40 | 4.70 | 0.00 | - | 2 | 2 | 29.35% |
| PHM240614P00119000 | 2024-05-16 3:15PM EDT | 119.00 | 3.08 | 5.50 | 6.10 | 0.00 | - | - | 1 | 29.57% |
| PHM240614P00120000 | 2024-05-21 9:33AM EDT | 120.00 | 4.10 | 5.70 | 6.90 | 0.00 | - | 15 | 17 | 30.13% |
| PHM240614P00121000 | 2024-05-20 10:27AM EDT | 121.00 | 4.40 | 6.60 | 7.70 | 0.00 | - | 1 | 2 | 30.35% |
| PHM240614P00122000 | 2024-05-16 10:13AM EDT | 122.00 | 4.39 | 7.20 | 8.50 | 0.00 | - | - | 3 | 30.15% |
