Marchés français ouverture 6 h 15 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 072,29 -201,76 (-0,53 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 849,19 -2 367,27 (-4,21 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00040000 | 2023-11-02 10:22AM EDT | 40.00 | 42.01 | 51.30 | 54.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240621C00042500 | 2024-03-13 9:53AM EDT | 42.50 | 70.63 | 66.10 | 70.00 | 0.00 | - | 2 | 5 | 151.56% |
| PHM240621C00045000 | 2023-11-24 1:59PM EDT | 45.00 | 44.36 | 57.90 | 59.30 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240621C00047500 | 2024-04-01 12:58PM EDT | 47.50 | 72.02 | 65.20 | 68.10 | 0.00 | - | 3 | 3 | 181.15% |
| PHM240621C00050000 | 2024-04-04 1:23PM EDT | 50.00 | 66.92 | 61.10 | 64.20 | 0.00 | - | 3 | 13 | 133.74% |
| PHM240621C00055000 | 2024-04-05 1:04PM EDT | 55.00 | 61.79 | 56.10 | 59.40 | 0.00 | - | 4 | 7 | 122.75% |
| PHM240621C00060000 | 2024-03-11 3:14PM EDT | 60.00 | 51.00 | 49.00 | 51.10 | 0.00 | - | 33 | 65 | 0.00% |
| PHM240621C00062500 | 2023-11-02 11:04AM EDT | 62.50 | 22.58 | 30.60 | 31.50 | 0.00 | - | 5 | 15 | 0.00% |
| PHM240621C00065000 | 2023-12-01 1:39PM EDT | 65.00 | 28.60 | 39.40 | 40.80 | 0.00 | - | 5 | 14 | 0.00% |
| PHM240621C00067500 | 2023-09-20 3:46PM EDT | 67.50 | 15.70 | 10.80 | 11.10 | 0.00 | - | 6 | 23 | 0.00% |
| PHM240621C00070000 | 2024-02-13 10:30AM EDT | 70.00 | 32.99 | 40.20 | 42.20 | 0.00 | - | 4 | 15 | 71.58% |
| PHM240621C00072500 | 2024-04-23 10:04AM EDT | 72.50 | 39.50 | 39.20 | 42.10 | 0.00 | - | 15 | 9 | 88.75% |
| PHM240621C00075000 | 2024-03-11 11:27AM EDT | 75.00 | 36.05 | 36.00 | 37.60 | 0.00 | - | 1 | 64 | 72.75% |
| PHM240621C00077500 | 2024-01-16 11:19AM EDT | 77.50 | 29.15 | 28.20 | 28.90 | 0.00 | - | 4 | 27 | 0.00% |
| PHM240621C00080000 | 2024-04-23 3:43PM EDT | 80.00 | 33.36 | 31.80 | 33.20 | 0.00 | - | 3 | 107 | 61.08% |
| PHM240621C00082500 | 2023-11-10 1:17PM EDT | 82.50 | 9.10 | 18.30 | 19.10 | 0.00 | - | 3 | 31 | 0.00% |
| PHM240621C00085000 | 2024-04-23 12:22PM EDT | 85.00 | 27.92 | 27.00 | 29.70 | 0.00 | - | 1 | 756 | 65.01% |
| PHM240621C00087500 | 2024-03-01 11:38AM EDT | 87.50 | 24.69 | 34.10 | 36.20 | 0.00 | - | 3 | 60 | 142.05% |
| PHM240621C00090000 | 2024-04-09 9:58AM EDT | 90.00 | 26.30 | 22.60 | 23.50 | 0.00 | - | 1 | 238 | 51.22% |
| PHM240621C00092500 | 2024-04-15 11:37AM EDT | 92.50 | 19.84 | 19.20 | 21.10 | 0.00 | - | 1 | 42 | 52.64% |
| PHM240621C00095000 | 2024-05-01 3:22PM EDT | 95.00 | 20.18 | 16.40 | 18.80 | -0.33 | -1.61% | 1 | 693 | 49.51% |
| PHM240621C00097500 | 2024-04-26 2:53PM EDT | 97.50 | 17.86 | 15.80 | 16.40 | 0.00 | - | 11 | 88 | 45.24% |
| PHM240621C00100000 | 2024-05-01 3:22PM EDT | 100.00 | 16.20 | 12.90 | 14.30 | +0.19 | +1.19% | 1 | 248 | 43.29% |
| PHM240621C00105000 | 2024-04-30 3:23PM EDT | 105.00 | 10.40 | 9.70 | 10.30 | 0.00 | - | 2 | 183 | 39.09% |
| PHM240621C00110000 | 2024-04-30 1:50PM EDT | 110.00 | 7.30 | 6.50 | 6.80 | 0.00 | - | 4 | 282 | 35.36% |
| PHM240621C00115000 | 2024-05-01 3:39PM EDT | 115.00 | 4.71 | 4.00 | 4.30 | +0.42 | +9.79% | 44 | 868 | 34.02% |
| PHM240621C00120000 | 2024-05-01 1:22PM EDT | 120.00 | 3.00 | 2.30 | 2.50 | +0.51 | +20.48% | 76 | 575 | 32.87% |
| PHM240621C00125000 | 2024-05-01 3:39PM EDT | 125.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 97 | 418 | 32.96% |
| PHM240621C00130000 | 2024-05-01 3:29PM EDT | 130.00 | 0.86 | 0.60 | 0.80 | -0.07 | -7.53% | 14 | 1,231 | 33.03% |
| PHM240621C00135000 | 2024-04-29 1:25PM EDT | 135.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 145 | 33.57% |
| PHM240621C00140000 | 2024-05-01 3:29PM EDT | 140.00 | 0.15 | 0.15 | 0.60 | -0.10 | -40.00% | 1 | 1,120 | 40.92% |
| PHM240621C00145000 | 2024-04-16 9:46AM EDT | 145.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 10 | 77 | 56.93% |
| PHM240621C00150000 | 2024-03-22 12:30PM EDT | 150.00 | 0.64 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 46.05% |
| PHM240621C00155000 | 2024-03-18 3:58PM EDT | 155.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 5 | 20 | 51.15% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00035000 | 2024-03-27 1:12PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 709 | 128.52% |
| PHM240621P00037500 | 2023-11-01 3:47PM EDT | 37.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 152.25% |
| PHM240621P00040000 | 2023-11-06 10:52AM EDT | 40.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 125.00% |
| PHM240621P00045000 | 2024-02-06 3:08PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 217 | 101.95% |
| PHM240621P00047500 | 2023-09-21 3:37PM EDT | 47.50 | 1.25 | 1.50 | 1.70 | 0.00 | - | 10 | 43 | 164.06% |
| PHM240621P00050000 | 2024-02-13 10:35AM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 7 | 341 | 94.34% |
| PHM240621P00055000 | 2024-03-20 12:35PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 122 | 80.86% |
| PHM240621P00057500 | 2024-02-05 12:18PM EDT | 57.50 | 0.50 | 0.00 | 2.20 | 0.00 | - | 8 | 92 | 120.61% |
| PHM240621P00060000 | 2024-02-21 4:04PM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 134 | 76.76% |
| PHM240621P00062500 | 2024-02-15 3:30PM EDT | 62.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 79 | 77.54% |
| PHM240621P00065000 | 2024-04-26 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 248 | 74.22% |
| PHM240621P00067500 | 2024-04-02 9:56AM EDT | 67.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | 7 | 136 | 51.95% |
| PHM240621P00070000 | 2024-04-02 9:58AM EDT | 70.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 6 | 294 | 62.70% |
| PHM240621P00072500 | 2024-04-18 2:41PM EDT | 72.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 238 | 53.71% |
| PHM240621P00075000 | 2024-04-26 9:59AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 194 | 50.00% |
| PHM240621P00077500 | 2024-04-12 12:33PM EDT | 77.50 | 0.38 | 0.00 | 1.40 | 0.00 | - | 8 | 83 | 66.21% |
| PHM240621P00080000 | 2024-04-22 2:02PM EDT | 80.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 347 | 62.01% |
| PHM240621P00082500 | 2024-04-29 3:42PM EDT | 82.50 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 116 | 58.35% |
| PHM240621P00085000 | 2024-05-01 9:33AM EDT | 85.00 | 0.28 | 0.20 | 0.45 | +0.03 | +12.00% | 8 | 545 | 47.36% |
| PHM240621P00087500 | 2024-04-22 10:45AM EDT | 87.50 | 0.91 | 0.25 | 1.60 | 0.00 | - | 3 | 103 | 51.69% |
| PHM240621P00090000 | 2024-04-29 12:38PM EDT | 90.00 | 0.45 | 0.35 | 0.45 | +0.35 | +350.00% | 1 | 198 | 39.23% |
| PHM240621P00092500 | 2024-04-30 12:49PM EDT | 92.50 | 0.45 | 0.50 | 0.55 | 0.00 | - | 1 | 288 | 37.04% |
| PHM240621P00095000 | 2024-05-01 12:05PM EDT | 95.00 | 0.55 | 0.65 | 0.75 | -0.10 | -15.38% | 18 | 2,357 | 35.89% |
| PHM240621P00097500 | 2024-04-30 12:32PM EDT | 97.50 | 0.84 | 0.90 | 1.00 | 0.00 | - | 1 | 634 | 34.57% |
| PHM240621P00100000 | 2024-05-01 11:41AM EDT | 100.00 | 1.35 | 1.20 | 1.35 | +0.15 | +12.50% | 13 | 487 | 33.52% |
| PHM240621P00105000 | 2024-05-01 3:29PM EDT | 105.00 | 1.93 | 2.20 | 2.40 | -0.42 | -17.87% | 19 | 1,372 | 31.59% |
| PHM240621P00110000 | 2024-05-01 3:39PM EDT | 110.00 | 3.58 | 3.90 | 4.20 | -0.07 | -1.92% | 12 | 269 | 30.60% |
| PHM240621P00115000 | 2024-05-01 3:39PM EDT | 115.00 | 5.89 | 6.40 | 6.70 | -0.11 | -1.83% | 1 | 381 | 29.29% |
| PHM240621P00120000 | 2024-04-29 11:25AM EDT | 120.00 | 7.70 | 9.40 | 10.10 | 0.00 | - | 2 | 549 | 28.83% |
| PHM240621P00125000 | 2024-04-19 12:22PM EDT | 125.00 | 19.73 | 13.30 | 15.70 | 0.00 | - | 1 | 109 | 41.39% |
| PHM240621P00130000 | 2024-03-22 12:40PM EDT | 130.00 | 15.70 | 22.60 | 27.40 | 0.00 | - | 1 | 1 | 78.54% |
