PHM - PulteGroup, Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM230602C00060000 | 2023-05-31 9:45AM EDT | 60.00 | 6.45 | 5.30 | 5.60 | +0.59 | +10.07% | 4 | 73 | 0.00% |
| PHM230602C00064000 | 2023-05-30 11:26AM EDT | 64.00 | 1.72 | 1.65 | 1.80 | -0.88 | -33.85% | 4 | 115 | 19.53% |
| PHM230602C00065000 | 2023-05-31 11:58AM EDT | 65.00 | 1.00 | 0.90 | 1.00 | -0.50 | -33.33% | 2 | 111 | 22.36% |
| PHM230602C00065500 | 2023-05-30 10:17AM EDT | 65.50 | 1.41 | 0.60 | 0.75 | 0.00 | - | 22 | 25 | 25.49% |
| PHM230602C00066000 | 2023-05-31 11:44AM EDT | 66.00 | 0.42 | 0.40 | 0.50 | -0.68 | -61.82% | 6 | 9 | 25.49% |
| PHM230602C00066500 | 2023-05-31 10:53AM EDT | 66.50 | 0.40 | 0.20 | 0.35 | -0.51 | -56.04% | 9 | 27 | 27.25% |
| PHM230602C00067000 | 2023-05-30 10:58AM EDT | 67.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 8 | 26 | 26.37% |
| PHM230602C00067500 | 2023-05-31 11:54AM EDT | 67.50 | 0.11 | 0.05 | 0.15 | -0.39 | -78.00% | 11 | 39 | 29.10% |
| PHM230602C00068000 | 2023-05-31 11:41AM EDT | 68.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 2 | 13 | 30.27% |
| PHM230602C00068500 | 2023-05-30 9:58AM EDT | 68.50 | 0.15 | 0.00 | 0.10 | -0.05 | -25.00% | 19 | 24 | 34.96% |
| PHM230602C00069000 | 2023-05-31 10:13AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 1 | 52 | 39.45% |
| PHM230602C00069500 | 2023-05-30 10:18AM EDT | 69.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 43.75% |
| PHM230602C00070000 | 2023-05-26 2:26PM EDT | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 410 | 47.85% |
| PHM230602C00070500 | 2023-05-23 9:45AM EDT | 70.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 57.42% |
| PHM230602C00071000 | 2023-05-24 11:34AM EDT | 71.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 2 | 48.44% |
| PHM230602C00072000 | 2023-05-18 3:15PM EDT | 72.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 55.47% |
| PHM230602C00073000 | 2023-05-31 11:54AM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 8 | 55.47% |
| PHM230602C00075000 | 2023-05-31 12:13PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1 | 67.97% |
Options de ventepour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM230602P00060000 | 2023-05-31 10:53AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 1 | 9 | 50.78% |
| PHM230602P00061000 | 2023-05-23 10:13AM EDT | 61.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 83.20% |
| PHM230602P00062000 | 2023-05-26 12:18PM EDT | 62.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 46.68% |
| PHM230602P00063000 | 2023-05-30 3:31PM EDT | 63.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 41.31% |
| PHM230602P00063500 | 2023-05-26 11:00AM EDT | 63.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 5 | 39.45% |
| PHM230602P00064000 | 2023-05-31 11:42AM EDT | 64.00 | 0.24 | 0.20 | 0.30 | -0.13 | -35.14% | 1 | 38 | 39.55% |
| PHM230602P00064500 | 2023-05-31 11:50AM EDT | 64.50 | 0.40 | 0.30 | 0.40 | +0.23 | +135.29% | 1 | 21 | 37.99% |
| PHM230602P00065000 | 2023-05-31 11:52AM EDT | 65.00 | 0.54 | 0.45 | 0.55 | +0.24 | +80.00% | 6 | 34 | 37.31% |
| PHM230602P00065500 | 2023-05-31 11:47AM EDT | 65.50 | 0.80 | 0.65 | 0.75 | -0.05 | -5.88% | 3 | 17 | 37.01% |
| PHM230602P00066000 | 2023-05-31 11:10AM EDT | 66.00 | 0.85 | 0.95 | 1.05 | +0.39 | +84.78% | 32 | 35 | 39.06% |
| PHM230602P00066500 | 2023-05-25 3:55PM EDT | 66.50 | 1.00 | 1.25 | 1.35 | 0.00 | - | 6 | 25 | 39.36% |
| PHM230602P00067000 | 2023-05-26 12:18PM EDT | 67.00 | 1.61 | 1.60 | 1.75 | 0.00 | - | 15 | 48 | 42.48% |
| PHM230602P00067500 | 2023-05-26 2:24PM EDT | 67.50 | 1.95 | 2.05 | 2.20 | 0.00 | - | 1 | 1 | 46.88% |
| PHM230602P00068000 | 2023-05-30 9:57AM EDT | 68.00 | 1.85 | 2.50 | 2.65 | 0.00 | - | 6 | 48 | 50.68% |
| PHM230602P00068500 | 2023-05-19 11:28AM EDT | 68.50 | 0.98 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 53.81% |
| PHM230602P00069000 | 2023-05-24 9:37AM EDT | 69.00 | 2.83 | 3.50 | 3.70 | 0.00 | - | 6 | 19 | 59.38% |
| PHM230602P00069500 | 2023-05-31 1:15PM EDT | 69.50 | 4.14 | 3.90 | 4.20 | +0.84 | +25.45% | 18 | 19 | 61.52% |
| PHM230602P00070000 | 2023-05-31 12:46PM EDT | 70.00 | 4.58 | 4.40 | 4.70 | +0.38 | +9.05% | 5 | 5 | 66.60% |
| PHM230602P00070500 | 2023-05-22 9:47AM EDT | 70.50 | 1.70 | 4.70 | 5.20 | 0.00 | - | - | 4 | 63.67% |
| PHM230602P00071000 | 2023-05-22 3:14PM EDT | 71.00 | 3.20 | 5.40 | 5.60 | 0.00 | - | - | 0 | 72.46% |
© 2023 Yahoo. Tous droits réservés.