La bourse est fermée

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,31+1,85 (+1,96 %)
À la clôture : 04:00PM EST
96,43 +0,12 (+0,12 %)
Échanges après Bourse : 06:44PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM231215C000400002023-10-31 10:20AM EST40.0034.0046.7050.000.00-110.00%
PHM231215C000450002023-10-24 8:37AM EST45.0026.1042.8043.400.00--10.00%
PHM231215C000500002023-11-10 12:04PM EST50.0032.0045.8046.700.00-14267.38%
PHM231215C000550002023-11-16 9:58AM EST55.0032.7041.0041.700.00--1165.63%
PHM231215C000600002023-12-06 10:11AM EST60.0033.8035.5037.000.00-66227.34%
PHM231215C000620002023-12-04 2:15PM EST62.0028.8033.7034.700.00--1189.65%
PHM231215C000625002023-12-04 1:37PM EST62.5028.4033.6034.500.00--1170.51%
PHM231215C000640002023-12-04 10:15AM EST64.0027.1030.8032.800.00--1186.62%
PHM231215C000650002023-12-06 10:18AM EST65.0028.5430.3031.700.00-22172.27%
PHM231215C000660002023-12-04 12:31PM EST66.0025.0029.8030.900.00--1115.63%
PHM231215C000675002023-10-24 10:24AM EST67.506.5520.2021.200.00--200.00%
PHM231215C000680002023-12-05 10:09AM EST68.0023.1028.1028.700.00--1120.31%
PHM231215C000700002023-12-08 2:53PM EST70.0026.6025.7027.20+5.51+26.13%500148119.53%
PHM231215C000725002023-11-15 11:49AM EST72.5016.4022.9024.800.00-25189.84%
PHM231215C000750002023-12-08 12:21PM EST75.0020.4120.5022.00+8.61+72.97%2225136.23%
PHM231215C000775002023-11-29 9:30AM EST77.5011.4018.6019.800.00-174106.15%
PHM231215C000790002023-11-28 12:39PM EST79.009.4516.8018.300.00-101188.67%
PHM231215C000800002023-12-06 10:21AM EST80.0013.5016.1016.700.00-210769.92%
PHM231215C000825002023-12-08 11:50AM EST82.5012.8613.6014.60+4.06+46.14%17375.78%
PHM231215C000840002023-11-28 11:25AM EST84.005.2511.7012.800.00-101078.71%
PHM231215C000850002023-12-08 12:22PM EST85.0010.8011.1011.80+2.40+28.57%127354.49%
PHM231215C000860002023-12-07 12:12PM EST86.007.599.6010.800.00-16668.46%
PHM231215C000875002023-12-08 3:05PM EST87.509.008.709.40+2.71+43.08%45650.00%
PHM231215C000880002023-12-05 10:45AM EST88.004.288.309.700.00-103165.09%
PHM231215C000890002023-12-04 11:06AM EST89.007.756.907.90+4.85+167.24%750056.40%
PHM231215C000900002023-12-08 3:47PM EST90.006.786.407.00+2.24+49.34%1855353.96%
PHM231215C000910002023-12-06 10:05AM EST91.004.705.605.80+1.20+34.29%18542.43%
PHM231215C000920002023-12-06 3:31PM EST92.004.804.705.20+2.62+120.18%611547.51%
PHM231215C000925002023-12-08 10:45AM EST92.503.404.304.50+0.66+24.09%1314639.45%
PHM231215C000930002023-12-08 3:43PM EST93.004.203.904.10+1.70+68.00%3018638.82%
PHM231215C000940002023-12-08 11:18AM EST94.002.163.103.30-0.06-2.70%3516236.69%
PHM231215C000950002023-12-08 3:43PM EST95.002.702.452.60+1.40+107.69%4420635.45%
PHM231215C000960002023-12-08 3:02PM EST96.002.021.851.95+0.65+47.45%8418633.69%
PHM231215C000970002023-12-08 3:45PM EST97.001.401.301.45+0.42+42.86%302633.20%
PHM231215C000980002023-12-08 3:46PM EST98.001.040.901.05+0.44+73.33%161932.96%
PHM231215C000990002023-12-08 3:06PM EST99.000.720.600.75+0.24+50.00%827233.01%
PHM231215C001000002023-12-08 3:17PM EST100.000.450.350.50+0.10+28.57%21632.52%
PHM231215C001010002023-12-07 9:59AM EST101.000.15--0.00---0.00%
PHM231215C001050002023-12-08 1:19PM EST105.000.050.000.10-0.03-37.50%271837.21%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PHM231215P000550002023-10-27 2:39PM EST55.000.300.000.350.00-1010202.73%
PHM231215P000600002023-12-07 2:31PM EST60.000.050.000.350.00-10216174.80%
PHM231215P000625002023-11-29 1:47PM EST62.500.050.000.150.00-220142.19%
PHM231215P000650002023-12-01 3:07PM EST65.000.050.000.150.00-665130.47%
PHM231215P000675002023-12-05 9:38AM EST67.500.050.000.050.00-4563103.91%
PHM231215P000700002023-12-06 11:20AM EST70.000.050.000.150.00-2234108.59%
PHM231215P000725002023-11-22 2:30PM EST72.500.130.000.200.00-13477102.34%
PHM231215P000730002023-11-21 9:33AM EST73.000.150.001.350.00--1146.78%
PHM231215P000750002023-11-22 9:47AM EST75.000.180.000.050.00-343175.78%
PHM231215P000760002023-11-21 2:57PM EST76.000.250.000.050.00--20071.88%
PHM231215P000775002023-12-06 9:39AM EST77.500.200.000.100.00-34273.05%
PHM231215P000790002023-12-08 11:49AM EST79.000.200.000.20-0.03-13.04%2275.20%
PHM231215P000800002023-12-07 3:49PM EST80.000.070.000.150.00-1056767.97%
PHM231215P000810002023-12-05 12:43PM EST81.000.150.000.500.00-2680.08%
PHM231215P000820002023-12-01 12:18PM EST82.000.200.000.550.00-2777.15%
PHM231215P000825002023-12-08 11:49AM EST82.500.280.000.25-0.02-6.67%299763.67%
PHM231215P000830002023-12-08 2:32PM EST83.000.090.000.10-0.06-40.00%22252.73%
PHM231215P000840002023-12-04 11:41AM EST84.000.400.000.600.00-15169.34%
PHM231215P000850002023-12-07 9:37AM EST85.000.200.000.150.00-1072655.27%
PHM231215P000860002023-12-06 11:34AM EST86.000.250.000.200.00-227754.49%
PHM231215P000870002023-12-08 3:05PM EST87.000.100.050.15-0.30-75.00%317946.88%
PHM231215P000875002023-12-08 2:05PM EST87.500.090.050.15-0.16-64.00%619844.82%
PHM231215P000880002023-12-07 10:57AM EST88.000.370.050.150.00-249942.68%
PHM231215P000890002023-12-08 1:22PM EST89.000.160.100.20-0.29-64.44%14341.11%
PHM231215P000900002023-12-08 3:14PM EST90.000.150.150.25-0.45-75.00%31524638.92%
PHM231215P000910002023-12-07 3:49PM EST91.000.260.250.30-0.56-68.29%1422536.13%
PHM231215P000920002023-12-08 3:39PM EST92.000.350.350.45-0.72-67.29%205835.84%
PHM231215P000925002023-12-08 1:55PM EST92.500.500.400.50-0.75-60.00%211034.47%
PHM231215P000930002023-12-08 11:10AM EST93.000.670.500.60-0.73-52.14%1719834.23%
PHM231215P000940002023-12-08 12:27PM EST94.001.020.700.85-0.78-43.33%439433.69%