La bourse ferme dans 2 h 46 min
CAC 40
7 328,54 -17,61 (-0,24 %) Euro Stoxx 50
4 414,03 -4,48 (-0,10 %) Dow Jones
36 245,50 +294,60 (+0,82 %) EUR/USD
1,0868 -0,0017 (-0,15 %) Gold future
2 082,20 -7,50 (-0,36 %) Bitcoin EUR
38 536,10 +2 081,00 (+5,71 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant 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 9:22AM EST | 40.00 | 42.01 | 51.30 | 54.00 | 0.00 | - | 3 | 0 | 84.52% |
| PHM240621C00042500 | 2023-06-06 11:09AM EST | 42.50 | 31.99 | 34.50 | 35.00 | 0.00 | - | - | 2 | 0.00% |
| PHM240621C00045000 | 2023-11-24 12:59PM EST | 45.00 | 44.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240621C00047500 | 2023-06-13 11:54AM EST | 47.50 | 29.56 | 35.00 | 36.40 | 0.00 | - | - | 3 | 0.00% |
| PHM240621C00050000 | 2023-11-13 10:26AM EST | 50.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| PHM240621C00055000 | 2023-11-16 11:26AM EST | 55.00 | 34.41 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| PHM240621C00060000 | 2023-10-27 11:23AM EST | 60.00 | 17.30 | 30.10 | 30.70 | 0.00 | - | 18 | 0 | 0.00% |
| PHM240621C00062500 | 2023-11-02 10:04AM EST | 62.50 | 22.58 | 30.60 | 31.50 | 0.00 | - | 5 | 15 | 52.08% |
| PHM240621C00065000 | 2023-12-01 12:39PM EST | 65.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| PHM240621C00067500 | 2023-09-20 2:46PM EST | 67.50 | 15.70 | 10.80 | 11.10 | 0.00 | - | 6 | 23 | 0.00% |
| PHM240621C00070000 | 2023-12-01 9:30AM EST | 70.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PHM240621C00072500 | 2023-11-14 10:46AM EST | 72.50 | 20.52 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| PHM240621C00075000 | 2023-11-14 9:30AM EST | 75.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| PHM240621C00077500 | 2023-11-28 11:38AM EST | 77.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| PHM240621C00080000 | 2023-12-01 9:59AM EST | 80.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| PHM240621C00082500 | 2023-11-10 12:17PM EST | 82.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| PHM240621C00085000 | 2023-12-01 10:07AM EST | 85.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 753 | 0.00% |
| PHM240621C00087500 | 2023-12-01 11:49AM EST | 87.50 | 11.17 | 0.00 | 0.00 | 0.00 | - | 17 | 59 | 0.00% |
| PHM240621C00090000 | 2023-12-01 2:49PM EST | 90.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 28 | 230 | 0.00% |
| PHM240621C00092500 | 2023-12-01 11:28AM EST | 92.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.78% |
| PHM240621C00095000 | 2023-11-30 3:34PM EST | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 493 | 1.56% |
| PHM240621C00100000 | 2023-12-01 11:49AM EST | 100.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 15 | 179 | 3.13% |
| PHM240621C00105000 | 2023-12-01 11:45AM EST | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 3.13% |
| PHM240621C00110000 | 2023-11-20 1:03PM EST | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| PHM240621C00115000 | 2023-11-20 10:56AM EST | 115.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 6.25% |
| PHM240621C00120000 | 2023-11-17 11:52AM EST | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 6.25% |
| PHM240621C00125000 | 2023-09-07 2:19PM EST | 125.00 | 0.90 | 0.10 | 0.60 | 0.00 | - | 1 | 21 | 27.91% |
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 | 2023-11-01 9:34AM EST | 35.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 11 | 709 | 58.98% |
| PHM240621P00037500 | 2023-11-01 2:47PM EST | 37.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 65.58% |
| PHM240621P00040000 | 2023-11-06 9:52AM EST | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| PHM240621P00045000 | 2023-10-19 2:26PM EST | 45.00 | 1.25 | 0.25 | 0.50 | 0.00 | - | 1 | 214 | 53.32% |
| PHM240621P00047500 | 2023-09-21 2:37PM EST | 47.50 | 1.25 | 1.50 | 1.70 | 0.00 | - | 10 | 43 | 69.04% |
| PHM240621P00050000 | 2023-11-02 10:12AM EST | 50.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 1 | 349 | 48.93% |
| PHM240621P00055000 | 2023-11-03 11:46AM EST | 55.00 | 1.00 | 0.25 | 0.65 | 0.00 | - | 1 | 128 | 44.68% |
| PHM240621P00057500 | 2023-12-01 9:36AM EST | 57.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| PHM240621P00060000 | 2023-12-01 2:59PM EST | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 35 | 137 | 12.50% |
| PHM240621P00062500 | 2023-12-01 9:38AM EST | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| PHM240621P00065000 | 2023-11-16 1:22PM EST | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 243 | 12.50% |
| PHM240621P00067500 | 2023-11-20 1:43PM EST | 67.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| PHM240621P00070000 | 2023-12-01 11:10AM EST | 70.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 6.25% |
| PHM240621P00072500 | 2023-11-06 12:36PM EST | 72.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 44 | 236 | 6.25% |
| PHM240621P00075000 | 2023-11-14 2:55PM EST | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 6.25% |
| PHM240621P00077500 | 2023-11-14 2:06PM EST | 77.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| PHM240621P00080000 | 2023-12-01 9:38AM EST | 80.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 3.13% |
| PHM240621P00082500 | 2023-11-16 11:27AM EST | 82.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| PHM240621P00085000 | 2023-11-22 2:05PM EST | 85.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 3.13% |
| PHM240621P00087500 | 2023-12-01 10:45AM EST | 87.50 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| PHM240621P00090000 | 2023-11-17 12:53PM EST | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 49 | 58 | 0.39% |
| PHM240621P00092500 | 2023-11-30 1:17PM EST | 92.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| PHM240621P00095000 | 2023-09-15 9:15AM EST | 95.00 | 20.00 | 22.60 | 23.10 | 0.00 | - | 4 | 56 | 76.58% |
| PHM240621P00100000 | 2023-11-22 9:39AM EST | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| PHM240621P00105000 | 2023-11-22 10:32AM EST | 105.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| PHM240621P00110000 | 2023-12-01 1:03PM EST | 110.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PHM240621P00120000 | 2023-07-24 8:44AM EST | 120.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
