La bourse ferme dans 6 h 2 min
CAC 40
8 052,88 -38,98 (-0,48 %) Euro Stoxx 50
4 970,07 -19,81 (-0,40 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0726 +0,0025 (+0,24 %) Gold future
2 338,80 +0,40 (+0,02 %) Bitcoin EUR
59 733,84 -2 262,25 (-3,65 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117C00020000 | 2023-11-15 2:24PM EDT | 20.00 | 68.50 | 81.10 | 85.30 | 0.00 | - | 1 | 7 | 0.00% |
| PHM250117C00022500 | 2024-02-09 1:50PM EDT | 22.50 | 81.10 | 88.10 | 92.70 | 0.00 | - | 2 | 11 | 105.62% |
| PHM250117C00025000 | 2024-02-16 2:50PM EDT | 25.00 | 77.68 | 84.10 | 88.40 | 0.00 | - | 1 | 59 | 111.13% |
| PHM250117C00030000 | 2024-01-29 11:12AM EDT | 30.00 | 76.20 | 75.80 | 79.40 | 0.00 | - | 6 | 4 | 0.00% |
| PHM250117C00035000 | 2024-02-26 12:51PM EDT | 35.00 | 72.87 | 82.00 | 85.50 | 0.00 | - | 2 | 48 | 145.13% |
| PHM250117C00037500 | 2023-10-19 3:13PM EDT | 37.50 | 35.70 | 52.20 | 53.00 | 0.00 | - | - | 3 | 0.00% |
| PHM250117C00040000 | 2023-10-27 10:11AM EDT | 40.00 | 35.30 | 49.60 | 51.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM250117C00042500 | 2023-10-20 10:51AM EDT | 42.50 | 30.90 | 47.70 | 48.50 | 0.00 | - | 1 | 3 | 0.00% |
| PHM250117C00045000 | 2024-03-13 9:54AM EDT | 45.00 | 68.89 | 64.90 | 68.60 | 0.00 | - | 2 | 11 | 72.56% |
| PHM250117C00047500 | 2024-04-01 1:00PM EDT | 47.50 | 72.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM250117C00050000 | 2024-02-26 12:09PM EDT | 50.00 | 58.78 | 67.60 | 71.90 | 0.00 | - | 1 | 14 | 112.06% |
| PHM250117C00055000 | 2024-04-16 3:06PM EDT | 55.00 | 54.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250117C00057500 | 2024-03-01 11:49AM EDT | 57.50 | 55.71 | 63.20 | 67.90 | 0.00 | - | 2 | 16 | 114.12% |
| PHM250117C00060000 | 2024-04-05 1:05PM EDT | 60.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM250117C00062500 | 2023-11-02 11:11AM EDT | 62.50 | 25.90 | 33.10 | 34.00 | 0.00 | - | 8 | 67 | 0.00% |
| PHM250117C00065000 | 2024-04-10 11:54AM EDT | 65.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM250117C00067500 | 2024-02-06 3:24PM EDT | 67.50 | 38.55 | 47.60 | 50.20 | 0.00 | - | 1 | 29 | 62.29% |
| PHM250117C00070000 | 2024-04-10 12:36PM EDT | 70.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM250117C00072500 | 2023-11-10 12:17PM EDT | 72.50 | 19.30 | 30.30 | 31.10 | 0.00 | - | 1 | 50 | 0.00% |
| PHM250117C00075000 | 2024-04-02 9:30AM EDT | 75.00 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM250117C00077500 | 2024-02-20 12:39PM EDT | 77.50 | 31.23 | 42.70 | 43.60 | 0.00 | - | 2 | 54 | 67.76% |
| PHM250117C00080000 | 2024-04-22 1:39PM EDT | 80.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PHM250117C00082500 | 2024-04-15 12:08PM EDT | 82.50 | 33.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM250117C00085000 | 2024-04-18 10:55AM EDT | 85.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250117C00087500 | 2024-03-15 2:05PM EDT | 87.50 | 30.70 | 30.00 | 31.20 | 0.00 | - | 3 | 61 | 46.92% |
| PHM250117C00090000 | 2024-04-23 1:53PM EDT | 90.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM250117C00092500 | 2024-03-08 10:51AM EDT | 92.50 | 30.20 | 30.90 | 31.40 | 0.00 | - | 3 | 54 | 57.06% |
| PHM250117C00095000 | 2024-03-27 10:04AM EDT | 95.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM250117C00097500 | 2024-03-25 2:58PM EDT | 97.50 | 27.80 | 22.90 | 25.40 | 0.00 | - | 1 | 79 | 47.85% |
| PHM250117C00100000 | 2024-04-22 11:36AM EDT | 100.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 105.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250117C00110000 | 2024-04-23 3:33PM EDT | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM250117C00115000 | 2024-04-23 3:44PM EDT | 115.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| PHM250117C00120000 | 2024-04-23 2:30PM EDT | 120.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PHM250117C00125000 | 2024-04-23 10:04AM EDT | 125.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM250117C00130000 | 2024-04-23 10:51AM EDT | 130.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM250117C00135000 | 2024-04-23 3:17PM EDT | 135.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM250117C00140000 | 2024-04-24 9:38AM EDT | 140.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM250117C00145000 | 2024-04-15 1:46PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM250117C00150000 | 2024-04-22 1:13PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM250117C00155000 | 2024-03-26 12:56PM EDT | 155.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| PHM250117C00160000 | 2024-04-22 12:48PM EDT | 160.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM250117C00165000 | 2024-03-11 11:37AM EDT | 165.00 | 1.60 | 0.45 | 1.50 | 0.00 | - | 1 | 4 | 32.87% |
| PHM250117C00175000 | 2024-04-05 10:27AM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117P00020000 | 2024-03-05 10:52AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 82.42% |
| PHM250117P00022500 | 2023-11-21 12:34PM EDT | 22.50 | 0.37 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 79.49% |
| PHM250117P00025000 | 2023-10-05 10:12AM EDT | 25.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 86 | 84.38% |
| PHM250117P00030000 | 2024-03-05 1:12PM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3,040 | 67.48% |
| PHM250117P00035000 | 2024-02-21 4:05PM EDT | 35.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 6 | 63.97% |
| PHM250117P00037500 | 2024-02-27 1:16PM EDT | 37.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 3 | 14 | 60.35% |
| PHM250117P00040000 | 2024-04-01 9:47AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PHM250117P00042500 | 2024-03-07 4:30PM EDT | 42.50 | 0.39 | 0.05 | 0.70 | 0.00 | - | 19 | 29 | 59.52% |
| PHM250117P00045000 | 2024-02-13 10:30AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 8 | 276 | 56.30% |
| PHM250117P00047500 | 2024-04-02 9:30AM EDT | 47.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PHM250117P00050000 | 2024-04-23 3:52PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PHM250117P00055000 | 2024-04-23 1:43PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM250117P00057500 | 2024-02-13 10:30AM EDT | 57.50 | 1.50 | 0.25 | 1.00 | 0.00 | - | 3 | 183 | 51.69% |
| PHM250117P00060000 | 2024-04-23 3:52PM EDT | 60.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PHM250117P00062500 | 2024-02-20 10:30AM EDT | 62.50 | 1.50 | 0.30 | 0.80 | 0.00 | - | 4 | 176 | 43.90% |
| PHM250117P00065000 | 2024-04-08 3:34PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM250117P00067500 | 2024-03-27 2:20PM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM250117P00070000 | 2024-04-18 2:08PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM250117P00072500 | 2024-04-24 12:14PM EDT | 72.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM250117P00075000 | 2024-04-23 2:30PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM250117P00077500 | 2024-04-15 1:30PM EDT | 77.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM250117P00080000 | 2024-04-24 10:18AM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM250117P00082500 | 2024-04-15 2:44PM EDT | 82.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PHM250117P00085000 | 2024-04-23 1:04PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| PHM250117P00087500 | 2024-04-16 9:30AM EDT | 87.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM250117P00090000 | 2024-04-17 11:42AM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM250117P00092500 | 2024-04-23 1:29PM EDT | 92.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM250117P00095000 | 2024-04-16 10:33AM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM250117P00097500 | 2024-04-02 9:41AM EDT | 97.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM250117P00100000 | 2024-04-23 1:35PM EDT | 100.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 105.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PHM250117P00110000 | 2024-04-23 9:35AM EDT | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PHM250117P00115000 | 2024-04-23 10:06AM EDT | 115.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM250117P00120000 | 2024-04-19 3:40PM EDT | 120.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
