PHM - PulteGroup, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM230602C000600002023-05-31 9:45AM EDT60.006.455.305.60+0.59+10.07%4730.00%
PHM230602C000640002023-05-30 11:26AM EDT64.001.721.651.80-0.88-33.85%411519.53%
PHM230602C000650002023-05-31 11:58AM EDT65.001.000.901.00-0.50-33.33%211122.36%
PHM230602C000655002023-05-30 10:17AM EDT65.501.410.600.750.00-222525.49%
PHM230602C000660002023-05-31 11:44AM EDT66.000.420.400.50-0.68-61.82%6925.49%
PHM230602C000665002023-05-31 10:53AM EDT66.500.400.200.35-0.51-56.04%92727.25%
PHM230602C000670002023-05-30 10:58AM EDT67.000.650.100.200.00-82626.37%
PHM230602C000675002023-05-31 11:54AM EDT67.500.110.050.15-0.39-78.00%113929.10%
PHM230602C000680002023-05-31 11:41AM EDT68.000.100.000.10-0.15-60.00%21330.27%
PHM230602C000685002023-05-30 9:58AM EDT68.500.150.000.10-0.05-25.00%192434.96%
PHM230602C000690002023-05-31 10:13AM EDT69.000.050.000.10-0.30-85.71%15239.45%
PHM230602C000695002023-05-30 10:18AM EDT69.500.050.000.100.00-1643.75%
PHM230602C000700002023-05-26 2:26PM EDT70.000.060.000.100.00-141047.85%
PHM230602C000705002023-05-23 9:45AM EDT70.500.080.000.300.00-1257.42%
PHM230602C000710002023-05-24 11:34AM EDT71.000.020.000.05-0.08-80.00%1248.44%
PHM230602C000720002023-05-18 3:15PM EDT72.000.700.000.050.00-21155.47%
PHM230602C000730002023-05-31 11:54AM EDT73.000.030.000.05-0.02-40.00%10855.47%
PHM230602C000750002023-05-31 12:13PM EDT75.000.050.000.05-0.05-50.00%1167.97%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM230602P000600002023-05-31 10:53AM EDT60.000.050.000.05-0.45-90.00%1950.78%
PHM230602P000610002023-05-23 10:13AM EDT61.000.160.000.800.00-2583.20%
PHM230602P000620002023-05-26 12:18PM EDT62.000.180.000.100.00-102246.68%
PHM230602P000630002023-05-30 3:31PM EDT63.000.050.050.150.00-11341.31%
PHM230602P000635002023-05-26 11:00AM EDT63.500.300.100.200.00-2539.45%
PHM230602P000640002023-05-31 11:42AM EDT64.000.240.200.30-0.13-35.14%13839.55%
PHM230602P000645002023-05-31 11:50AM EDT64.500.400.300.40+0.23+135.29%12137.99%
PHM230602P000650002023-05-31 11:52AM EDT65.000.540.450.55+0.24+80.00%63437.31%
PHM230602P000655002023-05-31 11:47AM EDT65.500.800.650.75-0.05-5.88%31737.01%
PHM230602P000660002023-05-31 11:10AM EDT66.000.850.951.05+0.39+84.78%323539.06%
PHM230602P000665002023-05-25 3:55PM EDT66.501.001.251.350.00-62539.36%
PHM230602P000670002023-05-26 12:18PM EDT67.001.611.601.750.00-154842.48%
PHM230602P000675002023-05-26 2:24PM EDT67.501.952.052.200.00-1146.88%
PHM230602P000680002023-05-30 9:57AM EDT68.001.852.502.650.00-64850.68%
PHM230602P000685002023-05-19 11:28AM EDT68.500.983.003.200.00-1153.81%
PHM230602P000690002023-05-24 9:37AM EDT69.002.833.503.700.00-61959.38%
PHM230602P000695002023-05-31 1:15PM EDT69.504.143.904.20+0.84+25.45%181961.52%
PHM230602P000700002023-05-31 12:46PM EDT70.004.584.404.70+0.38+9.05%5566.60%
PHM230602P000705002023-05-22 9:47AM EDT70.501.704.705.200.00--463.67%
PHM230602P000710002023-05-22 3:14PM EDT71.003.205.405.600.00--072.46%