Marchés français ouverture 7 h 12 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 495,55 -2 107,41 (-3,72 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719C00070000 | 2024-04-19 3:48PM EDT | 70.00 | 35.62 | 41.50 | 43.90 | 0.00 | - | 681 | 682 | 68.12% |
| PHM240719C00075000 | 2024-04-12 9:56AM EDT | 75.00 | 36.58 | 37.10 | 39.90 | 0.00 | - | 1 | 5 | 70.90% |
| PHM240719C00080000 | 2024-03-07 10:35AM EDT | 80.00 | 34.90 | 36.90 | 39.50 | 0.00 | - | 4 | 203 | 102.32% |
| PHM240719C00082500 | 2023-12-14 4:33PM EDT | 82.50 | 26.90 | 24.20 | 26.40 | 0.00 | - | 4 | 20 | 0.00% |
| PHM240719C00085000 | 2024-02-29 3:39PM EDT | 85.00 | 25.85 | 36.00 | 38.90 | 0.00 | - | 10 | 36 | 118.79% |
| PHM240719C00087500 | 2024-01-30 10:31AM EDT | 87.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240719C00090000 | 2024-04-24 2:54PM EDT | 90.00 | 23.44 | 21.60 | 24.00 | 0.00 | - | 26 | 72 | 49.55% |
| PHM240719C00092500 | 2024-04-22 11:36AM EDT | 92.50 | 16.12 | 19.40 | 21.60 | 0.00 | - | 1 | 64 | 46.07% |
| PHM240719C00095000 | 2024-03-06 3:29PM EDT | 95.00 | 20.27 | 23.00 | 24.60 | 0.00 | - | 1 | 140 | 71.88% |
| PHM240719C00097500 | 2024-04-02 10:41AM EDT | 97.50 | 19.25 | 16.60 | 17.40 | 0.00 | - | 3 | 15 | 42.90% |
| PHM240719C00100000 | 2024-04-30 11:16AM EDT | 100.00 | 16.00 | 14.70 | 16.80 | 0.00 | - | 1 | 165 | 49.56% |
| PHM240719C00105000 | 2024-04-29 1:44PM EDT | 105.00 | 13.30 | 10.20 | 11.70 | 0.00 | - | 2 | 113 | 38.68% |
| PHM240719C00110000 | 2024-04-30 10:51AM EDT | 110.00 | 9.40 | 7.90 | 8.20 | 0.00 | - | 3 | 286 | 35.05% |
| PHM240719C00115000 | 2024-05-01 10:59AM EDT | 115.00 | 5.30 | 5.30 | 5.60 | -0.80 | -13.11% | 3 | 423 | 33.44% |
| PHM240719C00120000 | 2024-05-01 10:22AM EDT | 120.00 | 3.20 | 3.50 | 3.80 | -0.65 | -16.88% | 4 | 248 | 33.11% |
| PHM240719C00125000 | 2024-04-30 1:52PM EDT | 125.00 | 2.65 | 2.05 | 3.10 | 0.00 | - | 3 | 51 | 36.38% |
| PHM240719C00130000 | 2024-04-30 11:59AM EDT | 130.00 | 1.73 | 1.15 | 1.45 | +0.03 | +1.76% | 3 | 113 | 31.73% |
| PHM240719C00135000 | 2024-05-01 10:19AM EDT | 135.00 | 0.73 | 0.75 | 0.90 | -0.27 | -27.00% | 8 | 55 | 31.86% |
| PHM240719C00140000 | 2024-04-29 3:12PM EDT | 140.00 | 0.59 | 0.40 | 0.55 | 0.00 | - | 5 | 66 | 32.03% |
| PHM240719C00145000 | 2024-04-15 10:05AM EDT | 145.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 20 | 100 | 33.42% |
| PHM240719C00150000 | 2024-04-09 2:20PM EDT | 150.00 | 0.65 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 49.90% |
| PHM240719C00160000 | 2024-03-25 2:49PM EDT | 160.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 44.78% |
| PHM240719C00165000 | 2024-03-05 10:30AM EDT | 165.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 1 | 51.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719P00060000 | 2023-12-21 1:21PM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.05% |
| PHM240719P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 54.20% |
| PHM240719P00070000 | 2024-03-20 11:38AM EDT | 70.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 11 | 56.30% |
| PHM240719P00075000 | 2024-04-10 2:55PM EDT | 75.00 | 0.43 | 0.00 | 1.55 | 0.00 | - | 7 | 26 | 58.03% |
| PHM240719P00080000 | 2024-04-19 3:48PM EDT | 80.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 6 | 168 | 43.46% |
| PHM240719P00082500 | 2024-04-10 3:59PM EDT | 82.50 | 0.60 | 0.10 | 1.70 | 0.00 | - | 9 | 78 | 57.90% |
| PHM240719P00085000 | 2024-04-30 3:54PM EDT | 85.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 130 | 38.70% |
| PHM240719P00087500 | 2024-05-01 3:10PM EDT | 87.50 | 0.42 | 0.50 | 0.65 | -0.13 | -23.64% | 1 | 176 | 37.65% |
| PHM240719P00090000 | 2024-04-29 10:05AM EDT | 90.00 | 0.55 | 0.65 | 0.80 | 0.00 | - | 42 | 179 | 36.16% |
| PHM240719P00092500 | 2024-04-23 10:54AM EDT | 92.50 | 0.90 | 0.85 | 1.00 | 0.00 | - | 5 | 65 | 34.83% |
| PHM240719P00095000 | 2024-04-26 12:34PM EDT | 95.00 | 1.05 | 0.85 | 1.30 | 0.00 | - | 100 | 200 | 33.99% |
| PHM240719P00097500 | 2024-04-29 10:33AM EDT | 97.50 | 1.20 | 1.45 | 1.65 | 0.00 | - | 1 | 133 | 32.96% |
| PHM240719P00100000 | 2024-04-30 12:18PM EDT | 100.00 | 2.10 | 1.90 | 3.10 | +0.35 | +20.00% | 1 | 214 | 38.46% |
| PHM240719P00105000 | 2024-05-01 2:07PM EDT | 105.00 | 3.50 | 2.10 | 5.00 | +0.85 | +32.08% | 1 | 248 | 39.33% |
| PHM240719P00110000 | 2024-05-01 10:49AM EDT | 110.00 | 5.40 | 4.90 | 5.20 | +0.90 | +20.00% | 13 | 278 | 29.32% |
| PHM240719P00115000 | 2024-05-01 11:45AM EDT | 115.00 | 7.90 | 7.40 | 7.70 | +0.20 | +2.60% | 1 | 154 | 28.24% |
| PHM240719P00120000 | 2024-04-29 9:40AM EDT | 120.00 | 9.00 | 10.40 | 10.90 | 0.00 | - | 1 | 49 | 27.45% |
| PHM240719P00125000 | 2024-05-01 11:13AM EDT | 125.00 | 15.08 | 14.00 | 16.20 | +2.88 | +23.61% | 2 | 44 | 35.94% |
| PHM240719P00130000 | 2024-04-15 12:21PM EDT | 130.00 | 20.75 | 17.40 | 18.90 | 0.00 | - | 2 | 6 | 25.64% |
| PHM240719P00135000 | 2024-03-27 1:46PM EDT | 135.00 | 19.10 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 16.50% |
