La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
108,29+1,86 (+1,75 %)
À partir de 02:46PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM251219C000350002023-04-19 8:42AM EST35.0031.6237.0041.900.00--20.00%
PHM251219C000400002023-12-15 1:10PM EST40.0066.1365.7069.600.00-51850.04%
PHM251219C000450002023-05-02 9:15AM EST45.0028.5526.8030.200.00-200.00%
PHM251219C000500002023-11-13 2:11PM EST50.0039.0051.1053.500.00-140.00%
PHM251219C000550002023-12-04 10:53AM EST55.0041.1548.6050.800.00-440.00%
PHM251219C000575002024-02-02 11:27AM EST57.5052.6254.1058.000.00-2251.87%
PHM251219C000600002023-12-04 1:58PM EST60.0038.3945.5047.900.00-100.00%
PHM251219C000625002023-12-29 9:30AM EST62.5047.4048.3050.700.00-1045.41%
PHM251219C000650002023-10-06 1:28PM EST65.0022.3029.7031.400.00-130.00%
PHM251219C000675002023-09-07 8:35AM EST67.5026.5020.4021.300.00-110.00%
PHM251219C000700002024-02-20 12:35PM EST70.0041.0944.2047.900.00-2452.14%
PHM251219C000725002023-06-30 8:43AM EST72.5021.4625.2027.400.00-160.00%
PHM251219C000750002024-01-04 3:59PM EST75.0035.9039.9040.800.00-2641.39%
PHM251219C000800002023-11-14 10:46AM EST80.0026.7033.4035.300.00-51535.56%
PHM251219C000850002024-02-16 9:30AM EST85.0031.1033.6036.000.00-11,19744.15%
PHM251219C000875002023-10-25 2:12PM EST87.5011.7019.4020.300.00-1000.00%
PHM251219C000900002024-02-12 11:56AM EST90.0029.7531.5032.300.00-15841.93%
PHM251219C000950002023-12-29 2:14PM EST95.0026.2026.9028.000.00-29538.38%
PHM251219C001000002023-11-03 8:30AM EST100.0012.8015.3016.300.00-26620.98%
PHM251219C001050002024-02-23 9:30AM EST105.0021.4522.7023.800.00-23939.09%
PHM251219C001100002024-02-26 12:55PM EST110.0019.8020.1021.000.00-24937.70%
PHM251219C001150002023-12-28 10:00AM EST115.0016.7016.2017.200.00-1134.33%
PHM251219C001200002024-01-08 10:42AM EST120.0014.3113.1013.900.00-523631.59%
PHM251219C001250002024-01-18 11:07AM EST125.0012.5310.5011.500.00-215830.09%
PHM251219C001300002024-01-26 9:35AM EST130.0011.4411.0011.900.00-1233.20%
PHM251219C001500002024-02-13 9:30AM EST150.004.806.607.800.00--233.55%
PHM251219C001550002024-02-13 9:30AM EST155.004.005.706.900.00--1733.37%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM251219P000300002024-01-24 12:57PM EST30.000.570.251.550.00-13,11158.35%
PHM251219P000350002023-10-12 12:30PM EST35.002.100.005.000.00-2966.28%
PHM251219P000400002024-01-23 12:03PM EST40.000.870.001.350.00-106250.46%
PHM251219P000450002024-01-23 9:32AM EST45.001.200.000.000.00-22612.50%
PHM251219P000475002024-02-28 11:41AM EST47.501.081.001.700.00-231945.18%
PHM251219P000500002024-02-15 11:17AM EST50.001.250.802.000.00-21244.63%
PHM251219P000550002024-01-30 9:37AM EST55.001.600.000.000.00-28112.50%
PHM251219P000575002024-01-22 9:30AM EST57.502.000.000.000.00-91312.50%
PHM251219P000600002024-01-30 9:35AM EST60.002.000.000.000.00-28612.50%
PHM251219P000625002024-02-09 12:21PM EST62.502.882.152.600.00-808036.46%
PHM251219P000650002023-12-18 9:30AM EST65.003.613.003.400.00-117637.61%
PHM251219P000675002024-02-16 11:51AM EST67.503.502.803.200.00-1015034.76%
PHM251219P000700002023-11-06 1:21PM EST70.009.205.506.400.00-513443.03%
PHM251219P000725002024-01-30 11:47AM EST72.504.203.604.100.00-8733.78%
PHM251219P000750002024-02-14 3:03PM EST75.004.754.004.400.00-40232.68%
PHM251219P000775002023-10-25 12:40PM EST77.5015.908.7010.200.00--045.88%
PHM251219P000800002024-02-15 11:17AM EST80.005.955.005.400.00-2731.45%
PHM251219P000825002023-10-24 10:34AM EST82.5018.6010.5012.200.00--145.57%
PHM251219P000850002024-02-23 3:55PM EST85.007.006.206.600.00-11,25230.36%
PHM251219P000925002023-11-17 10:40AM EST92.5015.9010.1012.100.00-181835.63%
PHM251219P000950002023-11-15 1:44PM EST95.0016.9011.1012.600.00--234.27%
PHM251219P000975002023-12-11 1:05PM EST97.5014.8011.5012.300.00-51531.36%
PHM251219P001000002023-12-12 11:06AM EST100.0016.0012.5013.400.00--131.10%
PHM251219P001100002024-01-24 12:03PM EST110.0017.8015.6016.800.00--1927.38%
PHM251219P001300002024-02-23 9:30AM EST130.0028.4526.4027.400.00-2221.98%