La bourse ferme dans 6 h 55 min
CAC 40
7 934,31 -50,62 (-0,63 %) Euro Stoxx 50
4 908,71 -12,51 (-0,25 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 316,80 +5,80 (+0,25 %) Bitcoin EUR
54 039,30 +864,32 (+1,63 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620C00085000 | 2024-04-02 9:30AM EDT | 85.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM250620C00095000 | 2024-04-15 3:38PM EDT | 95.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM250620C00100000 | 2024-04-01 2:34PM EDT | 100.00 | 30.75 | 26.30 | 27.80 | 0.00 | - | - | 1 | 47.99% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 105.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 110.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250620C00115000 | 2024-04-30 10:10AM EDT | 115.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PHM250620C00120000 | 2024-04-22 1:11PM EDT | 120.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PHM250620C00125000 | 2024-04-25 10:48AM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PHM250620C00130000 | 2024-04-04 11:12AM EDT | 130.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM250620C00135000 | 2024-04-29 11:20AM EDT | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM250620C00140000 | 2024-03-22 12:40PM EDT | 140.00 | 9.95 | 6.00 | 6.50 | 0.00 | - | 2 | 13 | 32.03% |
| PHM250620C00145000 | 2024-03-25 10:02AM EDT | 145.00 | 9.10 | 6.30 | 7.20 | 0.00 | - | 2 | 2 | 36.02% |
| PHM250620C00150000 | 2024-03-15 10:15AM EDT | 150.00 | 5.90 | 5.80 | 6.30 | 0.00 | - | - | 1 | 36.04% |
| PHM250620C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM250620C00165000 | 2024-04-24 11:34AM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM250620C00175000 | 2024-04-01 3:11PM EDT | 175.00 | 3.70 | 2.30 | 2.70 | 0.00 | - | - | 24 | 34.30% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620P00060000 | 2024-04-18 9:52AM EDT | 60.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM250620P00075000 | 2024-05-01 10:20AM EDT | 75.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM250620P00085000 | 2024-04-02 9:31AM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PHM250620P00090000 | 2024-04-19 12:26PM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM250620P00095000 | 2024-04-22 1:09PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 105.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| PHM250620P00115000 | 2024-04-29 2:23PM EDT | 115.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM250620P00120000 | 2024-03-20 3:07PM EDT | 120.00 | 16.50 | 20.50 | 23.10 | 0.00 | - | - | 126 | 38.28% |
