La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 978,55 +1 521,16 (+2,60 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:105.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426C00105000 | 2024-04-18 11:02AM EDT | 2024-04-26 | 5.50 | 3.10 | 3.40 | 0.00 | - | 2 | 6 | 52.15% |
| PHM240503C00105000 | 2024-04-05 10:32AM EDT | 2024-05-03 | 11.86 | 3.00 | 4.10 | 0.00 | - | 1 | 1 | 47.22% |
| PHM240517C00105000 | 2024-04-19 2:47PM EDT | 2024-05-17 | 4.60 | 4.80 | 5.10 | -2.40 | -34.29% | 5 | 54 | 42.02% |
| PHM240621C00105000 | 2024-04-18 2:19PM EDT | 2024-06-21 | 7.92 | 6.70 | 7.00 | 0.00 | - | 2 | 184 | 38.93% |
| PHM240719C00105000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 7.80 | 8.00 | 8.20 | -1.10 | -12.36% | 3 | 113 | 38.14% |
| PHM240920C00105000 | 2024-03-20 2:40PM EDT | 2024-09-20 | 16.71 | 9.10 | 10.90 | 0.00 | - | 1 | 16 | 39.28% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 11.10 | 11.90 | 0.00 | - | - | 1 | 39.54% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 13.00 | 14.80 | 0.00 | - | 1 | 244 | 40.37% |
| PHM251219C00105000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 22.70 | 19.50 | 22.40 | -2.40 | -9.56% | 10 | 51 | 41.39% |
| PHM260116C00105000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 22.20 | 21.90 | 23.00 | -6.40 | -22.38% | 1 | 104 | 41.59% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426P00105000 | 2024-04-19 11:32AM EDT | 2024-04-26 | 2.24 | 2.60 | 2.85 | -0.11 | -4.68% | 2 | 49 | 50.49% |
| PHM240503P00105000 | 2024-04-19 11:32AM EDT | 2024-05-03 | 3.57 | 3.20 | 3.50 | +1.30 | +57.27% | 3 | 54 | 45.17% |
| PHM240510P00105000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 2.30 | 3.60 | 3.90 | 0.00 | - | 6 | 7 | 40.85% |
| PHM240517P00105000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 4.18 | 4.00 | 4.30 | +0.51 | +13.90% | 17 | 341 | 38.83% |
| PHM240621P00105000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 5.77 | 5.60 | 5.80 | +1.23 | +27.09% | 2 | 1,293 | 34.51% |
| PHM240719P00105000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 6.80 | 6.40 | 6.70 | +0.80 | +13.33% | 20 | 222 | 33.03% |
| PHM240920P00105000 | 2024-04-19 1:21PM EDT | 2024-09-20 | 8.20 | 8.20 | 8.60 | +0.12 | +1.49% | 3 | 10 | 32.39% |
| PHM241018P00105000 | 2024-04-10 10:16AM EDT | 2024-10-18 | 7.20 | 8.90 | 9.20 | 0.00 | - | 5 | 11 | 31.84% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 2025-01-17 | 10.25 | 10.70 | 11.10 | 0.00 | - | 2 | 238 | 31.28% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 12.90 | 13.40 | 0.00 | - | 19 | 21 | 30.13% |
| PHM260116P00105000 | 2024-04-17 10:11AM EDT | 2026-01-16 | 14.55 | 14.70 | 15.40 | 0.00 | - | 2 | 5 | 28.34% |
