La bourse ferme dans 5 h 44 min
CAC 40
7 914,63 -70,30 (-0,88 %) Euro Stoxx 50
4 894,42 -26,80 (-0,54 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0701 -0,0017 (-0,16 %) Gold future
2 309,40 -1,60 (-0,07 %) Bitcoin EUR
53 939,68 +382,81 (+0,71 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM241018C00065000 | 2024-04-02 9:30AM EDT | 65.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM241018C00070000 | 2024-04-05 10:48AM EDT | 70.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00080000 | 2024-05-01 11:40AM EDT | 80.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM241018C00090000 | 2024-04-26 3:15PM EDT | 90.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM241018C00095000 | 2024-04-19 3:04PM EDT | 95.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM241018C00100000 | 2024-03-15 12:37PM EDT | 100.00 | 19.30 | 18.50 | 19.60 | 0.00 | - | 4 | 5 | 44.71% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 105.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 110.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00115000 | 2024-04-23 12:47PM EDT | 115.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PHM241018C00120000 | 2024-05-01 3:14PM EDT | 120.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM241018C00125000 | 2024-05-01 11:14AM EDT | 125.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM241018C00130000 | 2024-04-30 2:17PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM241018C00135000 | 2024-03-07 10:30AM EDT | 135.00 | 4.50 | 5.40 | 5.70 | 0.00 | - | - | 25 | 43.20% |
| PHM241018C00140000 | 2024-04-18 3:26PM EDT | 140.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM241018C00145000 | 2024-04-17 1:42PM EDT | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM241018C00150000 | 2024-04-03 10:37AM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM241018C00155000 | 2024-04-25 10:21AM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PHM241018C00170000 | 2024-04-18 3:26PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM241018C00175000 | 2024-03-27 2:44PM EDT | 175.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 37.18% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018P00070000 | 2024-04-10 1:37PM EDT | 70.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM241018P00075000 | 2024-03-01 2:38PM EDT | 75.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 8 | 169 | 40.11% |
| PHM241018P00080000 | 2024-04-23 11:21AM EDT | 80.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM241018P00085000 | 2024-04-22 12:42PM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| PHM241018P00090000 | 2024-04-25 12:11PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM241018P00095000 | 2024-04-30 10:04AM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM241018P00100000 | 2024-04-25 1:00PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM241018P00105000 | 2024-04-10 10:16AM EDT | 105.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PHM241018P00110000 | 2024-04-25 12:58PM EDT | 110.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PHM241018P00115000 | 2024-04-24 1:39PM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM241018P00120000 | 2024-03-25 11:49AM EDT | 120.00 | 11.70 | 12.70 | 13.20 | 0.00 | - | 148 | 148 | 26.97% |
