PHM - PulteGroup, Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
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 | 2022-09-20 10:00AM EDT | 20.00 | 22.22 | 19.70 | 20.80 | 0.00 | - | - | 6 | 0.00% |
| PHM250117C00022500 | 2023-04-17 11:14AM EDT | 22.50 | 39.20 | 47.40 | 50.00 | 0.00 | - | 3 | 14 | 96.98% |
| PHM250117C00025000 | 2023-04-20 1:11PM EDT | 25.00 | 40.50 | 44.70 | 47.50 | 0.00 | - | 7 | 69 | 87.78% |
| PHM250117C00030000 | 2023-04-10 10:51AM EDT | 30.00 | 30.84 | 39.10 | 40.80 | 0.00 | - | 3 | 10 | 65.63% |
| PHM250117C00035000 | 2023-05-22 9:47AM EDT | 35.00 | 37.65 | 34.20 | 35.20 | 0.00 | - | 2 | 46 | 53.71% |
| PHM250117C00040000 | 2023-05-22 3:34PM EDT | 40.00 | 31.50 | 30.20 | 31.30 | 0.00 | - | 5 | 23 | 51.00% |
| PHM250117C00045000 | 2023-03-29 11:18AM EDT | 45.00 | 19.22 | 26.50 | 27.70 | 0.00 | - | 1 | 17 | 51.72% |
| PHM250117C00050000 | 2023-05-19 11:47AM EDT | 50.00 | 25.00 | 22.80 | 23.80 | 0.00 | - | 1 | 13 | 47.61% |
| PHM250117C00055000 | 2023-05-09 11:16AM EDT | 55.00 | 21.40 | 19.70 | 21.30 | 0.00 | - | 807 | 1,684 | 48.23% |
| PHM250117C00060000 | 2023-05-25 2:22PM EDT | 60.00 | 17.80 | 16.60 | 17.60 | 0.00 | - | 1 | 6 | 43.85% |
| PHM250117C00062500 | 2023-05-19 3:19PM EDT | 62.50 | 17.10 | 15.10 | 16.10 | 0.00 | - | 1 | 4 | 42.65% |
| PHM250117C00065000 | 2023-05-25 1:08PM EDT | 65.00 | 14.50 | 13.90 | 14.70 | 0.00 | - | 684 | 1,008 | 41.60% |
| PHM250117C00067500 | 2023-05-24 12:35PM EDT | 67.50 | 12.50 | 12.70 | 13.50 | 0.00 | - | - | 1 | 40.99% |
| PHM250117C00070000 | 2023-05-22 9:47AM EDT | 70.00 | 13.45 | 11.50 | 12.30 | 0.00 | - | 1 | 50 | 40.21% |
| PHM250117C00075000 | 2023-05-25 3:33PM EDT | 75.00 | 9.82 | 9.40 | 10.20 | 0.00 | - | 2 | 22 | 39.00% |
| PHM250117C00080000 | 2023-05-26 3:14PM EDT | 80.00 | 7.60 | 7.60 | 8.10 | 0.00 | - | 65 | 68 | 37.10% |
| PHM250117C00085000 | 2023-05-15 11:22AM EDT | 85.00 | 6.70 | 6.10 | 6.80 | 0.00 | - | 1 | 20 | 36.90% |
| PHM250117C00090000 | 2023-05-22 1:52PM EDT | 90.00 | 5.50 | 4.80 | 5.30 | 0.00 | - | 39 | 40 | 35.44% |
| PHM250117C00095000 | 2023-05-08 9:30AM EDT | 95.00 | 4.00 | 3.70 | 4.30 | 0.00 | - | - | 3 | 34.96% |
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 | 2023-05-11 2:08PM EDT | 20.00 | 0.37 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 57.03% |
| PHM250117P00022500 | 2023-01-27 11:49AM EDT | 22.50 | 0.80 | 0.45 | 1.00 | 0.00 | - | 2 | 18 | 55.54% |
| PHM250117P00025000 | 2023-05-18 2:19PM EDT | 25.00 | 0.55 | 0.30 | 1.00 | 0.00 | - | 56 | 81 | 54.64% |
| PHM250117P00030000 | 2023-05-02 9:50AM EDT | 30.00 | 0.88 | 0.35 | 1.65 | 0.00 | - | 1 | 3,016 | 52.36% |
| PHM250117P00035000 | 2023-05-24 3:18PM EDT | 35.00 | 1.55 | 1.25 | 1.65 | 0.00 | - | 1 | 8 | 43.86% |
| PHM250117P00037500 | 2023-05-12 9:30AM EDT | 37.50 | 1.60 | 1.60 | 2.00 | 0.00 | - | 1 | 5 | 42.63% |
| PHM250117P00040000 | 2023-05-24 3:18PM EDT | 40.00 | 2.25 | 1.90 | 2.35 | 0.00 | - | 1 | 125 | 41.15% |
| PHM250117P00045000 | 2023-05-23 2:52PM EDT | 45.00 | 3.00 | 2.75 | 3.20 | -0.16 | -5.06% | 1 | 161 | 38.49% |
| PHM250117P00050000 | 2023-05-22 1:25PM EDT | 50.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 383 | 373 | 35.79% |
| PHM250117P00055000 | 2023-05-24 2:59PM EDT | 55.00 | 5.60 | 5.10 | 5.70 | 0.00 | - | 99 | 1,851 | 34.25% |
| PHM250117P00057500 | 2023-05-24 2:59PM EDT | 57.50 | 6.40 | 5.90 | 6.50 | 0.00 | - | - | 43 | 33.28% |
| PHM250117P00060000 | 2023-05-30 3:21PM EDT | 60.00 | 7.00 | 6.90 | 7.10 | +0.79 | +12.72% | 86 | 25 | 31.43% |
| PHM250117P00065000 | 2023-05-25 2:05PM EDT | 65.00 | 9.12 | 8.90 | 9.40 | 0.00 | - | 708 | 1,018 | 30.59% |
| PHM250117P00067500 | 2023-05-24 1:00PM EDT | 67.50 | 10.30 | 9.90 | 10.60 | 0.00 | - | 8 | 9 | 29.92% |
| PHM250117P00072500 | 2023-05-16 3:44PM EDT | 72.50 | 11.50 | 12.50 | 13.30 | 0.00 | - | - | 11 | 28.68% |
| PHM250117P00075000 | 2023-05-16 2:09PM EDT | 75.00 | 13.00 | 13.70 | 14.40 | 0.00 | - | - | 8 | 26.93% |
© 2023 Yahoo. Tous droits réservés.