Marchés français ouverture 5 h 54 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 229,68 +677,52 (+1,80 %) EUR/USD
1,0711 +0,0007 (+0,06 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 414,48 -323,42 (-0,52 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2024-04-23 9:48AM EDT | 95.00 | 14.48 | 17.20 | 19.10 | +3.23 | +28.71% | 1 | 3 | 129.49% |
| PHM240426C00100000 | 2024-04-19 2:28PM EDT | 100.00 | 6.40 | 11.90 | 13.50 | 0.00 | - | 1 | 3 | 117.77% |
| PHM240426C00101000 | 2024-04-19 2:21PM EDT | 101.00 | 5.42 | 10.90 | 14.10 | 0.00 | - | 1 | 1 | 110.79% |
| PHM240426C00103000 | 2024-04-16 2:48PM EDT | 103.00 | 5.90 | 9.20 | 10.60 | 0.00 | - | - | 2 | 62.31% |
| PHM240426C00104000 | 2024-04-22 2:40PM EDT | 104.00 | 4.75 | 6.80 | 9.60 | 0.00 | - | 4 | 6 | 93.75% |
| PHM240426C00105000 | 2024-04-23 9:51AM EDT | 105.00 | 4.90 | 6.90 | 8.90 | +1.75 | +55.56% | 10 | 8 | 51.56% |
| PHM240426C00106000 | 2024-04-23 11:47AM EDT | 106.00 | 6.57 | 6.20 | 8.10 | +3.67 | +126.55% | 12 | 103 | 60.55% |
| PHM240426C00107000 | 2024-04-23 3:45PM EDT | 107.00 | 5.90 | 5.70 | 7.80 | +3.15 | +114.55% | 29 | 156 | 76.56% |
| PHM240426C00108000 | 2024-04-23 10:38AM EDT | 108.00 | 5.40 | 4.00 | 6.80 | +3.10 | +134.78% | 23 | 70 | 56.84% |
| PHM240426C00109000 | 2024-04-23 3:58PM EDT | 109.00 | 4.40 | 3.90 | 5.30 | +2.52 | +134.04% | 132 | 124 | 55.76% |
| PHM240426C00110000 | 2024-04-23 1:55PM EDT | 110.00 | 3.40 | 3.00 | 3.70 | +2.00 | +142.86% | 34 | 79 | 50.34% |
| PHM240426C00111000 | 2024-04-23 3:30PM EDT | 111.00 | 2.20 | 2.20 | 3.80 | +1.03 | +88.03% | 127 | 119 | 70.02% |
| PHM240426C00112000 | 2024-04-23 3:52PM EDT | 112.00 | 2.05 | 1.70 | 1.90 | +1.15 | +127.78% | 47 | 58 | 36.62% |
| PHM240426C00113000 | 2024-04-23 3:58PM EDT | 113.00 | 1.30 | 1.15 | 1.35 | +0.70 | +116.67% | 64 | 95 | 35.94% |
| PHM240426C00114000 | 2024-04-23 3:50PM EDT | 114.00 | 0.93 | 0.75 | 0.90 | +0.41 | +78.85% | 80 | 121 | 35.01% |
| PHM240426C00115000 | 2024-04-23 2:37PM EDT | 115.00 | 0.45 | 0.45 | 0.60 | +0.10 | +28.57% | 115 | 149 | 35.30% |
| PHM240426C00116000 | 2024-04-23 1:35PM EDT | 116.00 | 0.30 | 0.25 | 1.35 | +0.06 | +25.00% | 14 | 50 | 64.36% |
| PHM240426C00117000 | 2024-04-23 2:19PM EDT | 117.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 1 | 59 | 36.33% |
| PHM240426C00118000 | 2024-04-23 12:34PM EDT | 118.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 36.62% |
| PHM240426C00119000 | 2024-04-23 12:33PM EDT | 119.00 | 0.02 | 0.00 | 0.20 | -0.08 | -80.00% | 2 | 8 | 44.63% |
| PHM240426C00120000 | 2024-04-23 10:50AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 1 | 27 | 42.38% |
| PHM240426C00121000 | 2024-04-22 3:57PM EDT | 121.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 23 | 25 | 73.34% |
| PHM240426C00122000 | 2024-04-19 10:10AM EDT | 122.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 45.31% |
| PHM240426C00123000 | 2024-04-15 2:22PM EDT | 123.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 87.70% |
| PHM240426C00124000 | 2024-04-18 1:45PM EDT | 124.00 | 0.10 | 0.00 | 1.30 | +0.02 | +25.00% | 1 | 11 | 93.07% |
| PHM240426C00125000 | 2024-04-12 1:23PM EDT | 125.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 98.34% |
| PHM240426C00126000 | 2024-04-16 9:47AM EDT | 126.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 103.52% |
| PHM240426C00127000 | 2024-04-08 12:27PM EDT | 127.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 1 | 108.59% |
| PHM240426C00128000 | 2024-04-12 11:48AM EDT | 128.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 113.57% |
| PHM240426C00130000 | 2024-04-23 1:55PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 95 | 67.19% |
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 | 0.75 | 0.00 | - | 12 | 26 | 128.32% |
| PHM240426P00097000 | 2024-04-22 3:59PM EDT | 97.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 164 | 159 | 79.30% |
| PHM240426P00098000 | 2024-04-23 10:04AM EDT | 98.00 | 0.18 | 0.00 | 0.15 | -0.09 | -33.33% | 10 | 122 | 79.69% |
| PHM240426P00099000 | 2024-04-23 1:35PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 52 | 79 | 63.28% |
| PHM240426P00100000 | 2024-04-23 10:56AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 42 | 530 | 59.38% |
| PHM240426P00101000 | 2024-04-23 10:56AM EDT | 101.00 | 0.08 | 0.00 | 0.15 | -0.62 | -88.57% | 13 | 76 | 64.84% |
| PHM240426P00102000 | 2024-04-23 9:30AM EDT | 102.00 | 0.20 | 0.00 | 0.20 | -0.65 | -76.47% | 4 | 22 | 63.28% |
| PHM240426P00103000 | 2024-04-23 3:59PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.95 | -95.00% | 2 | 157 | 51.56% |
| PHM240426P00104000 | 2024-04-23 12:16PM EDT | 104.00 | 0.05 | 0.00 | 0.25 | -1.30 | -96.30% | 33 | 67 | 55.47% |
| PHM240426P00105000 | 2024-04-23 2:49PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -1.63 | -97.02% | 136 | 281 | 48.05% |
| PHM240426P00106000 | 2024-04-23 10:22AM EDT | 106.00 | 0.05 | 0.05 | 0.15 | -1.95 | -97.50% | 11 | 175 | 46.88% |
| PHM240426P00107000 | 2024-04-23 9:46AM EDT | 107.00 | 0.05 | 0.00 | 0.15 | -2.48 | -98.02% | 26 | 79 | 41.21% |
| PHM240426P00108000 | 2024-04-23 2:05PM EDT | 108.00 | 0.18 | 0.10 | 0.15 | -2.82 | -94.00% | 21 | 75 | 35.55% |
| PHM240426P00109000 | 2024-04-23 1:51PM EDT | 109.00 | 0.30 | 0.15 | 0.25 | -3.85 | -92.77% | 117 | 150 | 34.67% |
| PHM240426P00110000 | 2024-04-23 3:54PM EDT | 110.00 | 0.34 | 0.25 | 0.40 | -3.76 | -91.71% | 62 | 193 | 33.69% |
| PHM240426P00111000 | 2024-04-23 1:51PM EDT | 111.00 | 0.78 | 0.50 | 0.65 | -6.26 | -88.92% | 41 | 107 | 33.40% |
| PHM240426P00112000 | 2024-04-23 3:57PM EDT | 112.00 | 0.75 | 0.80 | 1.05 | -5.65 | -88.28% | 30 | 89 | 34.38% |
| PHM240426P00113000 | 2024-04-23 3:50PM EDT | 113.00 | 1.40 | 1.30 | 1.45 | -3.90 | -73.58% | 34 | 30 | 32.47% |
| PHM240426P00114000 | 2024-04-23 11:39AM EDT | 114.00 | 2.40 | 1.85 | 2.05 | -4.20 | -63.64% | 26 | 36 | 32.67% |
| PHM240426P00115000 | 2024-04-10 3:19PM EDT | 115.00 | 6.67 | 1.60 | 2.80 | 0.00 | - | 1 | 2 | 34.13% |
| PHM240426P00116000 | 2024-04-22 1:51PM EDT | 116.00 | 9.80 | 2.30 | 4.40 | 0.00 | - | 1 | 20 | 59.13% |
| PHM240426P00117000 | 2024-04-18 2:34PM EDT | 117.00 | 10.75 | 3.90 | 5.30 | 0.00 | - | 1 | 20 | 64.01% |
| PHM240426P00118000 | 2024-04-02 9:30AM EDT | 118.00 | 5.50 | 4.50 | 5.70 | 0.00 | - | 1 | 5 | 51.03% |
| PHM240426P00119000 | 2024-04-15 3:56PM EDT | 119.00 | 10.80 | 5.40 | 6.70 | 0.00 | - | 1 | 4 | 57.03% |
| PHM240426P00120000 | 2024-04-18 9:31AM EDT | 120.00 | 11.20 | 6.40 | 9.20 | 0.00 | - | 6 | 55 | 66.94% |
| PHM240426P00121000 | 2024-04-01 2:22PM EDT | 121.00 | 5.70 | 7.30 | 10.20 | 0.00 | - | - | 2 | 70.61% |
| PHM240426P00122000 | 2024-04-01 1:28PM EDT | 122.00 | 6.30 | 7.80 | 10.40 | 0.00 | - | - | 7 | 101.03% |
| PHM240426P00128000 | 2024-04-03 10:00AM EDT | 128.00 | 14.00 | 13.80 | 17.30 | 0.00 | - | 1 | 0 | 94.14% |
