La bourse ferme dans 6 h 28 min
CAC 40
7 980,40 +22,83 (+0,29 %) Euro Stoxx 50
4 935,61 +14,13 (+0,29 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0769 +0,0002 (+0,02 %) Gold future
2 326,70 +18,10 (+0,78 %) Bitcoin EUR
60 531,76 +1 410,03 (+2,38 %)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:110.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00110000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00110000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 8.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240524C00110000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 2024-06-07 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240621C00110000 | 2024-05-03 2:57PM EDT | 2024-06-21 | 10.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| PHM240719C00110000 | 2024-04-30 10:51AM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250117C00110000 | 2024-04-30 12:35PM EDT | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM251219C00110000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00110000 | 2024-05-02 11:06AM EDT | 2024-05-10 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM240517P00110000 | 2024-05-03 12:40PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PHM240524P00110000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM240531P00110000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PHM240607P00110000 | 2024-05-03 12:52PM EDT | 2024-06-07 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240614P00110000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PHM240621P00110000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| PHM240719P00110000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 3.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PHM240920P00110000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PHM241018P00110000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PHM250117P00110000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PHM250620P00110000 | 2024-04-29 2:23PM EDT | 2025-06-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 34.92% |
| PHM260116P00110000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
