Marchés français ouverture 1 h 36 min

PulteGroup, Inc. (PHM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
111,21+2,83 (+2,61 %)
À la clôture : 04:01PM EST
111,00 -0,21 (-0,19 %)
Échanges après Bourse : 07:57PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240308C000750002024-02-28 9:40AM EST75.0031.510.000.000.00--00.00%
PHM240308C000850002024-02-06 11:38AM EST85.0018.550.000.000.00--00.00%
PHM240308C000920002024-02-14 10:27AM EST92.0011.610.000.000.00-100.00%
PHM240308C000940002024-02-08 2:10PM EST94.0010.000.000.000.00--00.00%
PHM240308C000950002024-03-01 10:59AM EST95.0015.200.000.000.00-500.00%
PHM240308C000970002024-03-01 9:47AM EST97.0011.460.000.000.00-200.00%
PHM240308C000980002024-02-22 2:58PM EST98.007.780.000.000.00-500.00%
PHM240308C000990002024-03-01 9:47AM EST99.009.510.000.000.00-200.00%
PHM240308C001000002024-03-01 10:06AM EST100.008.930.000.000.00-1300.00%
PHM240308C001010002024-03-01 10:06AM EST101.007.950.000.000.00-1300.00%
PHM240308C001020002024-02-29 1:37PM EST102.006.740.000.000.00-100.00%
PHM240308C001030002024-03-01 9:33AM EST103.006.200.000.000.00-1200.00%
PHM240308C001040002024-03-01 9:30AM EST104.004.770.000.000.00-100.00%
PHM240308C001050002024-02-27 12:18PM EST105.003.300.000.000.00-300.00%
PHM240308C001060002024-03-01 11:19AM EST106.005.000.000.000.00-100.00%
PHM240308C001070002024-03-01 12:10PM EST107.004.170.000.000.00-400.00%
PHM240308C001080002024-03-01 12:15PM EST108.003.450.000.000.00-1200.00%
PHM240308C001090002024-03-01 12:45PM EST109.002.900.000.000.00-800.00%
PHM240308C001100002024-03-01 3:38PM EST110.002.750.000.000.00-12900.00%
PHM240308C001110002024-03-01 3:58PM EST111.002.200.000.000.00-5400.00%
PHM240308C001120002024-03-01 3:10PM EST112.001.620.000.000.00-4101.56%
PHM240308C001130002024-03-01 3:12PM EST113.001.230.000.000.00-12603.13%
PHM240308C001140002024-02-12 1:59PM EST114.001.050.000.000.00--06.25%
PHM240308C001150002024-03-01 3:43PM EST115.000.700.000.000.00-10306.25%
PHM240308C001160002024-03-01 3:46PM EST116.000.550.000.000.00-5012.50%
PHM240308C001170002024-03-01 3:10PM EST117.000.380.000.000.00-1012.50%
PHM240308C001190002024-02-26 2:35PM EST119.000.100.000.000.00-5012.50%
PHM240308C001200002024-03-01 3:04PM EST120.000.200.000.000.00-1012.50%
PHM240308C001220002024-03-01 11:52AM EST122.000.100.000.000.00-1025.00%
PHM240308C001230002024-03-01 11:53AM EST123.000.100.000.000.00-1-25.00%
PHM240308C001300002024-03-01 11:55AM EST130.000.100.000.000.00-38025.00%
Options de ventepour8 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM240308P000700002024-02-06 2:06PM EST70.000.060.000.000.00--050.00%
PHM240308P000900002024-02-09 11:59AM EST90.000.320.000.000.00--050.00%
PHM240308P000920002024-02-07 1:37PM EST92.000.410.000.000.00--050.00%
PHM240308P000930002024-02-21 2:08PM EST93.000.300.000.000.00-1025.00%
PHM240308P000940002024-02-14 12:56PM EST94.000.550.000.000.00-3025.00%
PHM240308P000950002024-02-13 2:30PM EST95.000.950.000.000.00-5025.00%
PHM240308P000960002024-02-20 10:04AM EST96.001.000.000.000.00--025.00%
PHM240308P000970002024-02-26 10:26AM EST97.000.150.000.000.00-2025.00%
PHM240308P000980002024-02-22 3:19PM EST98.000.500.000.000.00-10025.00%
PHM240308P000990002024-02-26 10:26AM EST99.000.250.000.000.00-2025.00%
PHM240308P001000002024-03-01 2:01PM EST100.000.070.000.000.00-20025.00%
PHM240308P001010002024-02-26 12:04PM EST101.000.520.000.000.00-1025.00%
PHM240308P001020002024-03-01 3:30PM EST102.000.100.000.000.00-1012.50%
PHM240308P001030002024-03-01 3:04PM EST103.000.130.000.000.00-23012.50%
PHM240308P001040002024-03-01 2:59PM EST104.000.210.000.000.00-4012.50%
PHM240308P001050002024-03-01 3:30PM EST105.000.270.000.000.00-26012.50%
PHM240308P001060002024-03-01 3:49PM EST106.000.350.000.000.00-13012.50%
PHM240308P001070002024-03-01 3:19PM EST107.000.640.000.000.00-1206.25%
PHM240308P001080002024-03-01 3:45PM EST108.000.730.000.000.00-7206.25%
PHM240308P001090002024-03-01 2:46PM EST109.001.280.000.000.00-5806.25%
PHM240308P001100002024-03-01 3:55PM EST110.001.340.000.000.00-4503.13%
PHM240308P001110002024-03-01 3:49PM EST111.001.800.000.000.00-3800.78%
PHM240308P001120002024-03-01 3:55PM EST112.002.270.000.000.00-1400.00%