Marchés français ouverture 3 h 54 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0769 +0,0002 (+0,02 %) HANG SENG
18 488,10 +12,18 (+0,07 %) Bitcoin EUR
59 386,68 +620,36 (+1,06 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00120000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.88 | 0.65 | 0.90 | +0.53 | +151.43% | 61 | 137 | 39.45% |
| PHM240517C00120000 | 2024-05-03 1:48PM EDT | 2024-05-17 | 2.10 | 1.40 | 1.70 | +1.25 | +147.06% | 54 | 497 | 36.16% |
| PHM240524C00120000 | 2024-05-02 3:36PM EDT | 2024-05-24 | 1.27 | 1.40 | 2.20 | 0.00 | - | 8 | 434 | 33.77% |
| PHM240531C00120000 | 2024-05-03 1:16PM EDT | 2024-05-31 | 2.97 | 2.40 | 4.60 | +1.32 | +80.00% | 6 | 40 | 48.73% |
| PHM240614C00120000 | 2024-05-03 3:51PM EDT | 2024-06-14 | 3.64 | 3.30 | 3.60 | +3.64 | - | 14 | 0 | 32.69% |
| PHM240621C00120000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.90 | +1.40 | +58.33% | 74 | 579 | 31.98% |
| PHM240719C00120000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 5.51 | 5.20 | 5.40 | +1.41 | +34.39% | 21 | 240 | 32.51% |
| PHM240920C00120000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 8.80 | 8.40 | 8.60 | +1.70 | +23.94% | 22 | 64 | 35.18% |
| PHM241018C00120000 | 2024-05-03 3:09PM EDT | 2024-10-18 | 9.90 | 8.90 | 9.70 | +2.62 | +35.99% | 8 | 41 | 35.58% |
| PHM250117C00120000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 13.18 | 12.50 | 13.10 | +2.08 | +18.74% | 12 | 1,190 | 37.31% |
| PHM250620C00120000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 12.03 | 16.80 | 17.70 | 0.00 | - | 2 | 3 | 38.86% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 34.40% |
| PHM260116C00120000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 21.60 | 21.10 | 22.20 | 0.00 | - | 1 | 12 | 39.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00120000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 3.10 | 3.70 | 4.10 | +3.10 | - | 3 | 0 | 35.89% |
| PHM240517P00120000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 4.10 | 4.30 | 5.00 | -3.90 | -48.75% | 18 | 43 | 35.40% |
| PHM240621P00120000 | 2024-04-29 11:25AM EDT | 2024-06-21 | 7.70 | 6.30 | 6.60 | 0.00 | - | 2 | 549 | 27.95% |
| PHM240719P00120000 | 2024-05-03 11:52AM EDT | 2024-07-19 | 7.20 | 7.50 | 7.70 | -1.80 | -20.00% | 5 | 49 | 27.45% |
| PHM240920P00120000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 8.40 | 9.70 | 10.00 | -2.60 | -23.64% | 3 | 22 | 28.34% |
| PHM241018P00120000 | 2024-05-02 12:09PM EDT | 2024-10-18 | 12.80 | 10.00 | 10.70 | 0.00 | - | 10 | 158 | 28.08% |
| PHM250117P00120000 | 2024-04-29 2:52PM EDT | 2025-01-17 | 13.75 | 12.10 | 13.60 | 0.00 | - | 1 | 10 | 30.00% |
| PHM250620P00120000 | 2024-03-20 3:07PM EDT | 2025-06-20 | 16.50 | 20.50 | 23.10 | 0.00 | - | - | 126 | 43.07% |
| PHM260116P00120000 | 2024-04-10 10:35AM EDT | 2026-01-16 | 20.08 | 16.70 | 17.80 | 0.00 | - | 2 | 3 | 26.24% |
