La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 910,09 +127,07 (+0,31 %)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM231215C00040000 | 2023-10-31 10:20AM EST | 40.00 | 34.00 | 46.70 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| PHM231215C00045000 | 2023-10-24 8:37AM EST | 45.00 | 26.10 | 42.80 | 43.40 | 0.00 | - | - | 1 | 0.00% |
| PHM231215C00050000 | 2023-11-10 12:04PM EST | 50.00 | 32.00 | 45.80 | 46.70 | 0.00 | - | 1 | 4 | 267.38% |
| PHM231215C00055000 | 2023-11-16 9:58AM EST | 55.00 | 32.70 | 41.00 | 41.70 | 0.00 | - | - | 1 | 165.63% |
| PHM231215C00060000 | 2023-12-06 10:11AM EST | 60.00 | 33.80 | 35.50 | 37.00 | 0.00 | - | 6 | 6 | 227.34% |
| PHM231215C00062000 | 2023-12-04 2:15PM EST | 62.00 | 28.80 | 33.70 | 34.70 | 0.00 | - | - | 1 | 189.65% |
| PHM231215C00062500 | 2023-12-04 1:37PM EST | 62.50 | 28.40 | 33.60 | 34.50 | 0.00 | - | - | 1 | 170.51% |
| PHM231215C00064000 | 2023-12-04 10:15AM EST | 64.00 | 27.10 | 30.80 | 32.80 | 0.00 | - | - | 1 | 186.62% |
| PHM231215C00065000 | 2023-12-06 10:18AM EST | 65.00 | 28.54 | 30.30 | 31.70 | 0.00 | - | 2 | 2 | 172.27% |
| PHM231215C00066000 | 2023-12-04 12:31PM EST | 66.00 | 25.00 | 29.80 | 30.90 | 0.00 | - | - | 1 | 115.63% |
| PHM231215C00067500 | 2023-10-24 10:24AM EST | 67.50 | 6.55 | 20.20 | 21.20 | 0.00 | - | - | 20 | 0.00% |
| PHM231215C00068000 | 2023-12-05 10:09AM EST | 68.00 | 23.10 | 28.10 | 28.70 | 0.00 | - | - | 1 | 120.31% |
| PHM231215C00070000 | 2023-12-08 2:53PM EST | 70.00 | 26.60 | 25.70 | 27.20 | +5.51 | +26.13% | 500 | 148 | 119.53% |
| PHM231215C00072500 | 2023-11-15 11:49AM EST | 72.50 | 16.40 | 22.90 | 24.80 | 0.00 | - | 2 | 51 | 89.84% |
| PHM231215C00075000 | 2023-12-08 12:21PM EST | 75.00 | 20.41 | 20.50 | 22.00 | +8.61 | +72.97% | 2 | 225 | 136.23% |
| PHM231215C00077500 | 2023-11-29 9:30AM EST | 77.50 | 11.40 | 18.60 | 19.80 | 0.00 | - | 1 | 74 | 106.15% |
| PHM231215C00079000 | 2023-11-28 12:39PM EST | 79.00 | 9.45 | 16.80 | 18.30 | 0.00 | - | 10 | 11 | 88.67% |
| PHM231215C00080000 | 2023-12-06 10:21AM EST | 80.00 | 13.50 | 16.10 | 16.70 | 0.00 | - | 2 | 107 | 69.92% |
| PHM231215C00082500 | 2023-12-08 11:50AM EST | 82.50 | 12.86 | 13.60 | 14.60 | +4.06 | +46.14% | 1 | 73 | 75.78% |
| PHM231215C00084000 | 2023-11-28 11:25AM EST | 84.00 | 5.25 | 11.70 | 12.80 | 0.00 | - | 10 | 10 | 78.71% |
| PHM231215C00085000 | 2023-12-08 12:22PM EST | 85.00 | 10.80 | 11.10 | 11.80 | +2.40 | +28.57% | 1 | 273 | 54.49% |
| PHM231215C00086000 | 2023-12-07 12:12PM EST | 86.00 | 7.59 | 9.60 | 10.80 | 0.00 | - | 1 | 66 | 68.46% |
| PHM231215C00087500 | 2023-12-08 3:05PM EST | 87.50 | 9.00 | 8.70 | 9.40 | +2.71 | +43.08% | 4 | 56 | 50.00% |
| PHM231215C00088000 | 2023-12-05 10:45AM EST | 88.00 | 4.28 | 8.30 | 9.70 | 0.00 | - | 10 | 31 | 65.09% |
| PHM231215C00089000 | 2023-12-04 11:06AM EST | 89.00 | 7.75 | 6.90 | 7.90 | +4.85 | +167.24% | 7 | 500 | 56.40% |
| PHM231215C00090000 | 2023-12-08 3:47PM EST | 90.00 | 6.78 | 6.40 | 7.00 | +2.24 | +49.34% | 18 | 553 | 53.96% |
| PHM231215C00091000 | 2023-12-06 10:05AM EST | 91.00 | 4.70 | 5.60 | 5.80 | +1.20 | +34.29% | 1 | 85 | 42.43% |
| PHM231215C00092000 | 2023-12-06 3:31PM EST | 92.00 | 4.80 | 4.70 | 5.20 | +2.62 | +120.18% | 6 | 115 | 47.51% |
| PHM231215C00092500 | 2023-12-08 10:45AM EST | 92.50 | 3.40 | 4.30 | 4.50 | +0.66 | +24.09% | 13 | 146 | 39.45% |
| PHM231215C00093000 | 2023-12-08 3:43PM EST | 93.00 | 4.20 | 3.90 | 4.10 | +1.70 | +68.00% | 30 | 186 | 38.82% |
| PHM231215C00094000 | 2023-12-08 11:18AM EST | 94.00 | 2.16 | 3.10 | 3.30 | -0.06 | -2.70% | 35 | 162 | 36.69% |
| PHM231215C00095000 | 2023-12-08 3:43PM EST | 95.00 | 2.70 | 2.45 | 2.60 | +1.40 | +107.69% | 44 | 206 | 35.45% |
| PHM231215C00096000 | 2023-12-08 3:02PM EST | 96.00 | 2.02 | 1.85 | 1.95 | +0.65 | +47.45% | 84 | 186 | 33.69% |
| PHM231215C00097000 | 2023-12-08 3:45PM EST | 97.00 | 1.40 | 1.30 | 1.45 | +0.42 | +42.86% | 30 | 26 | 33.20% |
| PHM231215C00098000 | 2023-12-08 3:46PM EST | 98.00 | 1.04 | 0.90 | 1.05 | +0.44 | +73.33% | 16 | 19 | 32.96% |
| PHM231215C00099000 | 2023-12-08 3:06PM EST | 99.00 | 0.72 | 0.60 | 0.75 | +0.24 | +50.00% | 8 | 272 | 33.01% |
| PHM231215C00100000 | 2023-12-08 3:17PM EST | 100.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 21 | 6 | 32.52% |
| PHM231215C00101000 | 2023-12-07 9:59AM EST | 101.00 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| PHM231215C00105000 | 2023-12-08 1:19PM EST | 105.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 27 | 18 | 37.21% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM231215P00055000 | 2023-10-27 2:39PM EST | 55.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 202.73% |
| PHM231215P00060000 | 2023-12-07 2:31PM EST | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 216 | 174.80% |
| PHM231215P00062500 | 2023-11-29 1:47PM EST | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 142.19% |
| PHM231215P00065000 | 2023-12-01 3:07PM EST | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 65 | 130.47% |
| PHM231215P00067500 | 2023-12-05 9:38AM EST | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 563 | 103.91% |
| PHM231215P00070000 | 2023-12-06 11:20AM EST | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 234 | 108.59% |
| PHM231215P00072500 | 2023-11-22 2:30PM EST | 72.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 13 | 477 | 102.34% |
| PHM231215P00073000 | 2023-11-21 9:33AM EST | 73.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 146.78% |
| PHM231215P00075000 | 2023-11-22 9:47AM EST | 75.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 431 | 75.78% |
| PHM231215P00076000 | 2023-11-21 2:57PM EST | 76.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 200 | 71.88% |
| PHM231215P00077500 | 2023-12-06 9:39AM EST | 77.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 42 | 73.05% |
| PHM231215P00079000 | 2023-12-08 11:49AM EST | 79.00 | 0.20 | 0.00 | 0.20 | -0.03 | -13.04% | 2 | 2 | 75.20% |
| PHM231215P00080000 | 2023-12-07 3:49PM EST | 80.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 567 | 67.97% |
| PHM231215P00081000 | 2023-12-05 12:43PM EST | 81.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 80.08% |
| PHM231215P00082000 | 2023-12-01 12:18PM EST | 82.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 77.15% |
| PHM231215P00082500 | 2023-12-08 11:49AM EST | 82.50 | 0.28 | 0.00 | 0.25 | -0.02 | -6.67% | 2 | 997 | 63.67% |
| PHM231215P00083000 | 2023-12-08 2:32PM EST | 83.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 2 | 22 | 52.73% |
| PHM231215P00084000 | 2023-12-04 11:41AM EST | 84.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 51 | 69.34% |
| PHM231215P00085000 | 2023-12-07 9:37AM EST | 85.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 726 | 55.27% |
| PHM231215P00086000 | 2023-12-06 11:34AM EST | 86.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 277 | 54.49% |
| PHM231215P00087000 | 2023-12-08 3:05PM EST | 87.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 3 | 179 | 46.88% |
| PHM231215P00087500 | 2023-12-08 2:05PM EST | 87.50 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 6 | 198 | 44.82% |
| PHM231215P00088000 | 2023-12-07 10:57AM EST | 88.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 2 | 499 | 42.68% |
| PHM231215P00089000 | 2023-12-08 1:22PM EST | 89.00 | 0.16 | 0.10 | 0.20 | -0.29 | -64.44% | 1 | 43 | 41.11% |
| PHM231215P00090000 | 2023-12-08 3:14PM EST | 90.00 | 0.15 | 0.15 | 0.25 | -0.45 | -75.00% | 315 | 246 | 38.92% |
| PHM231215P00091000 | 2023-12-07 3:49PM EST | 91.00 | 0.26 | 0.25 | 0.30 | -0.56 | -68.29% | 14 | 225 | 36.13% |
| PHM231215P00092000 | 2023-12-08 3:39PM EST | 92.00 | 0.35 | 0.35 | 0.45 | -0.72 | -67.29% | 20 | 58 | 35.84% |
| PHM231215P00092500 | 2023-12-08 1:55PM EST | 92.50 | 0.50 | 0.40 | 0.50 | -0.75 | -60.00% | 21 | 10 | 34.47% |
| PHM231215P00093000 | 2023-12-08 11:10AM EST | 93.00 | 0.67 | 0.50 | 0.60 | -0.73 | -52.14% | 17 | 198 | 34.23% |
| PHM231215P00094000 | 2023-12-08 12:27PM EST | 94.00 | 1.02 | 0.70 | 0.85 | -0.78 | -43.33% | 43 | 94 | 33.69% |
