La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 289,45 +203,65 (+0,53 %) EUR/USD
1,0704 -0,0029 (-0,27 %) Gold future
2 351,70 +9,20 (+0,39 %) Bitcoin EUR
59 823,97 -487,80 (-0,81 %)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426C00095000 | 2024-04-24 10:11AM EDT | 95.00 | 18.73 | 17.30 | 20.30 | 0.00 | - | 2 | 0 | 329.10% |
| PHM240426C00100000 | 2024-04-26 10:28AM EDT | 100.00 | 14.10 | 13.50 | 15.10 | +3.07 | +27.83% | 1 | 3 | 174.61% |
| PHM240426C00101000 | 2024-04-25 2:47PM EDT | 101.00 | 10.00 | 11.80 | 13.20 | 0.00 | - | 1 | 0 | 151.17% |
| PHM240426C00103000 | 2024-04-24 11:44AM EDT | 103.00 | 9.10 | 10.50 | 12.80 | 0.00 | - | 4 | 6 | 175.78% |
| PHM240426C00104000 | 2024-04-22 2:40PM EDT | 104.00 | 4.75 | 9.50 | 10.10 | 0.00 | - | 4 | 6 | 107.81% |
| PHM240426C00105000 | 2024-04-24 10:11AM EDT | 105.00 | 8.77 | 8.10 | 9.00 | 0.00 | - | 1 | 17 | 77.34% |
| PHM240426C00106000 | 2024-04-25 10:01AM EDT | 106.00 | 1.73 | 7.60 | 8.00 | 0.00 | - | 1 | 99 | 69.53% |
| PHM240426C00107000 | 2024-04-25 9:45AM EDT | 107.00 | 2.50 | 6.00 | 7.10 | 0.00 | - | 1 | 147 | 80.08% |
| PHM240426C00108000 | 2024-04-26 11:33AM EDT | 108.00 | 5.70 | 5.50 | 5.80 | +3.43 | +151.10% | 2 | 63 | 0.00% |
| PHM240426C00109000 | 2024-04-26 2:03PM EDT | 109.00 | 4.67 | 4.20 | 5.00 | +2.56 | +121.33% | 7 | 165 | 46.09% |
| PHM240426C00110000 | 2024-04-26 2:32PM EDT | 110.00 | 3.87 | 3.60 | 4.00 | +2.17 | +127.65% | 14 | 61 | 38.28% |
| PHM240426C00111000 | 2024-04-26 2:03PM EDT | 111.00 | 2.94 | 1.95 | 2.95 | +1.89 | +180.00% | 22 | 139 | 0.00% |
| PHM240426C00112000 | 2024-04-26 1:25PM EDT | 112.00 | 2.14 | 1.50 | 2.65 | +1.99 | +1,326.67% | 13 | 62 | 62.01% |
| PHM240426C00113000 | 2024-04-26 2:31PM EDT | 113.00 | 0.85 | 0.85 | 1.00 | +0.70 | +200.00% | 41 | 160 | 12.70% |
| PHM240426C00114000 | 2024-04-26 2:20PM EDT | 114.00 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 48 | 92 | 11.23% |
| PHM240426C00115000 | 2024-04-26 1:01PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 198 | 18.16% |
| PHM240426C00116000 | 2024-04-26 11:23AM EDT | 116.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 12 | 46 | 23.83% |
| PHM240426C00117000 | 2024-04-26 12:08PM EDT | 117.00 | 0.06 | 0.00 | 0.10 | -0.10 | -62.50% | 2 | 59 | 38.09% |
| PHM240426C00118000 | 2024-04-23 12:34PM EDT | 118.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 60.35% |
| PHM240426C00119000 | 2024-04-23 12:33PM EDT | 119.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 1 | 7 | 55.27% |
| PHM240426C00120000 | 2024-04-23 10:50AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 79.30% |
| PHM240426C00121000 | 2024-04-22 3:57PM EDT | 121.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 23 | 25 | 88.38% |
| PHM240426C00122000 | 2024-04-19 10:10AM EDT | 122.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 78.91% |
| PHM240426C00123000 | 2024-04-26 10:22AM EDT | 123.00 | 0.10 | 0.00 | 0.30 | -0.25 | -71.43% | 2 | 4 | 93.75% |
| PHM240426C00124000 | 2024-04-23 9:30AM EDT | 124.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 113.87% |
| PHM240426C00125000 | 2024-04-12 1:23PM EDT | 125.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 121.88% |
| PHM240426C00126000 | 2024-04-16 9:47AM EDT | 126.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 129.69% |
| PHM240426C00127000 | 2024-04-08 12:27PM EDT | 127.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | - | 1 | 130.86% |
| PHM240426C00128000 | 2024-04-12 11:48AM EDT | 128.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 138.28% |
| PHM240426C00130000 | 2024-04-23 2:56PM EDT | 130.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 10 | 95 | 152.34% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426P00095000 | 2024-04-22 2:50PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 26 | 213.28% |
| PHM240426P00097000 | 2024-04-22 3:59PM EDT | 97.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 164 | 159 | 132.81% |
| PHM240426P00098000 | 2024-04-24 11:26AM EDT | 98.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 126 | 125.00% |
| PHM240426P00099000 | 2024-04-23 1:35PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 79 | 117.19% |
| PHM240426P00100000 | 2024-04-26 12:15PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | +0.08 | +400.00% | 5 | 524 | 110.16% |
| PHM240426P00101000 | 2024-04-25 10:20AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 67 | 103.13% |
| PHM240426P00102000 | 2024-04-23 10:28AM EDT | 102.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 95.31% |
| PHM240426P00103000 | 2024-04-25 10:18AM EDT | 103.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 163 | 133.59% |
| PHM240426P00104000 | 2024-04-23 12:16PM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 98 | 81.25% |
| PHM240426P00105000 | 2024-04-25 10:04AM EDT | 105.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 277 | 73.44% |
| PHM240426P00106000 | 2024-04-25 9:53AM EDT | 106.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 176 | 73.83% |
| PHM240426P00107000 | 2024-04-26 12:57PM EDT | 107.00 | 0.15 | 0.00 | 0.25 | -0.40 | -72.73% | 1 | 68 | 78.91% |
| PHM240426P00108000 | 2024-04-26 9:38AM EDT | 108.00 | 0.30 | 0.00 | 0.25 | +0.10 | +50.00% | 2 | 95 | 69.53% |
| PHM240426P00109000 | 2024-04-25 10:15AM EDT | 109.00 | 1.44 | 0.00 | 1.00 | 0.00 | - | 7 | 197 | 91.02% |
| PHM240426P00110000 | 2024-04-25 12:56PM EDT | 110.00 | 0.05 | 0.00 | 2.20 | -0.81 | -94.19% | 15 | 241 | 112.01% |
| PHM240426P00111000 | 2024-04-25 11:47AM EDT | 111.00 | 2.02 | 0.00 | 0.05 | 0.00 | - | 17 | 139 | 32.42% |
| PHM240426P00112000 | 2024-04-25 3:17PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | -1.06 | -95.50% | 2 | 111 | 23.63% |
| PHM240426P00113000 | 2024-04-26 12:23PM EDT | 113.00 | 0.06 | 0.00 | 0.10 | -2.84 | -97.93% | 75 | 47 | 17.58% |
| PHM240426P00114000 | 2024-04-26 2:33PM EDT | 114.00 | 0.40 | 0.30 | 0.50 | -2.00 | -83.33% | 3 | 37 | 20.26% |
| PHM240426P00115000 | 2024-04-26 11:51AM EDT | 115.00 | 1.33 | 0.35 | 1.30 | -5.34 | -80.06% | 1 | 2 | 27.44% |
| PHM240426P00116000 | 2024-04-26 11:04AM EDT | 116.00 | 2.15 | 1.00 | 2.50 | -7.65 | -78.06% | 1 | 19 | 50.88% |
| PHM240426P00117000 | 2024-04-26 10:21AM EDT | 117.00 | 2.97 | 2.25 | 3.30 | -7.78 | -72.37% | 1 | 18 | 50.98% |
| PHM240426P00118000 | 2024-04-02 9:30AM EDT | 118.00 | 5.50 | 4.00 | 4.50 | 0.00 | - | 1 | 0 | 57.62% |
| PHM240426P00119000 | 2024-04-24 2:31PM EDT | 119.00 | 8.50 | 5.00 | 5.40 | 0.00 | - | 8 | 3 | 62.50% |
| PHM240426P00120000 | 2024-04-24 2:58PM EDT | 120.00 | 8.50 | 5.90 | 6.40 | 0.00 | - | 40 | 37 | 65.23% |
| PHM240426P00121000 | 2024-04-24 2:31PM EDT | 121.00 | 9.00 | 6.90 | 7.50 | 0.00 | - | 7 | 2 | 79.69% |
| PHM240426P00122000 | 2024-04-24 2:58PM EDT | 122.00 | 10.50 | 7.90 | 10.00 | 0.00 | - | 25 | 7 | 145.80% |
| PHM240426P00128000 | 2024-04-03 10:00AM EDT | 128.00 | 14.00 | 13.80 | 14.30 | 0.00 | - | 1 | 0 | 92.19% |
