La bourse ferme dans 7 h 34 min
CAC 40
7 926,45 -58,48 (-0,73 %) Euro Stoxx 50
4 899,45 -21,77 (-0,44 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0724 +0,0006 (+0,05 %) Gold future
2 319,90 +8,90 (+0,39 %) Bitcoin EUR
53 739,09 -1,00 (-0,00 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920C00090000 | 2024-04-11 12:39PM EDT | 90.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240920C00095000 | 2024-04-29 12:47PM EDT | 95.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240920C00097500 | 2024-02-21 10:32AM EDT | 97.50 | 15.95 | 22.70 | 24.90 | 0.00 | - | - | 1 | 60.36% |
| PHM240920C00100000 | 2024-04-26 3:50PM EDT | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 105.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 110.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240920C00115000 | 2024-05-01 11:36AM EDT | 115.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PHM240920C00120000 | 2024-04-30 12:20PM EDT | 120.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PHM240920C00125000 | 2024-04-29 12:46PM EDT | 125.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM240920C00130000 | 2024-04-30 12:08PM EDT | 130.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM240920C00135000 | 2024-04-30 12:08PM EDT | 135.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM240920C00140000 | 2024-04-26 12:33PM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PHM240920C00145000 | 2024-04-11 3:23PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240920C00150000 | 2024-04-23 1:15PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240920C00155000 | 2024-04-19 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240920C00160000 | 2024-04-17 11:32AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240920C00165000 | 2024-03-06 3:21PM EDT | 165.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 10 | 10 | 40.38% |
| PHM240920C00170000 | 2024-03-20 9:32AM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920P00055000 | 2024-02-09 2:06PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 5 | 57.52% |
| PHM240920P00060000 | 2024-01-31 4:06PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| PHM240920P00065000 | 2024-02-02 2:37PM EDT | 65.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 50.78% |
| PHM240920P00070000 | 2024-04-02 9:39AM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| PHM240920P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240920P00080000 | 2024-03-27 3:50PM EDT | 80.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 1 | 4 | 38.06% |
| PHM240920P00085000 | 2024-04-10 3:59PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PHM240920P00090000 | 2024-05-01 11:12AM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240920P00095000 | 2024-05-01 10:37AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PHM240920P00097500 | 2024-04-30 3:55PM EDT | 97.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PHM240920P00100000 | 2024-04-30 2:54PM EDT | 100.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PHM240920P00105000 | 2024-04-26 3:34PM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PHM240920P00110000 | 2024-05-01 10:58AM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PHM240920P00115000 | 2024-05-01 12:54PM EDT | 115.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240920P00120000 | 2024-04-29 1:41PM EDT | 120.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240920P00125000 | 2024-04-29 12:52PM EDT | 125.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240920P00130000 | 2024-04-10 10:18AM EDT | 130.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
