Marchés français ouverture 8 h 17 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
1,0765 +0,0038 (+0,36 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 274,55 +72,41 (+0,12 %)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00125000 | 2024-05-03 1:49PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 26 | 7 | 35.35% |
| PHM240517C00125000 | 2024-05-03 11:59AM EDT | 2024-05-17 | 0.65 | 0.40 | 0.50 | +0.37 | +132.14% | 8 | 1,132 | 32.91% |
| PHM240607C00125000 | 2024-04-29 3:57PM EDT | 2024-06-07 | 1.20 | 1.30 | 1.65 | +1.20 | - | - | 1 | 31.92% |
| PHM240621C00125000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 2.49 | 2.00 | 2.15 | +0.97 | +63.82% | 3 | 506 | 30.45% |
| PHM240719C00125000 | 2024-05-03 2:14PM EDT | 2024-07-19 | 3.80 | 3.40 | 3.60 | +1.50 | +65.22% | 2 | 44 | 31.86% |
| PHM240920C00125000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 7.00 | 6.30 | 6.60 | +1.60 | +29.63% | 6 | 96 | 34.50% |
| PHM241018C00125000 | 2024-05-01 11:14AM EDT | 2024-10-18 | 5.35 | 7.20 | 7.60 | 0.00 | - | 1 | 5 | 34.72% |
| PHM250117C00125000 | 2024-05-03 10:50AM EDT | 2025-01-17 | 11.20 | 10.30 | 10.80 | +2.70 | +31.76% | 2 | 236 | 36.18% |
| PHM250620C00125000 | 2024-04-25 10:48AM EDT | 2025-06-20 | 11.20 | 14.50 | 15.30 | 0.00 | - | - | 21 | 37.73% |
| PHM251219C00125000 | 2024-04-08 12:31PM EDT | 2025-12-19 | 19.72 | 17.40 | 19.20 | 0.00 | - | 2 | 158 | 38.00% |
| PHM260116C00125000 | 2024-03-25 3:35PM EDT | 2026-01-16 | 19.85 | 15.80 | 17.40 | 0.00 | - | 4 | 5 | 34.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00125000 | 2024-05-02 2:25PM EDT | 2024-05-10 | 11.43 | 8.00 | 10.00 | +11.43 | - | - | 1 | 52.49% |
| PHM240517P00125000 | 2024-05-02 1:07PM EDT | 2024-05-17 | 12.00 | 8.30 | 8.80 | 0.00 | - | 5 | 1 | 31.64% |
| PHM240621P00125000 | 2024-04-19 12:22PM EDT | 2024-06-21 | 19.73 | 9.40 | 11.90 | 0.00 | - | 1 | 109 | 39.72% |
| PHM240719P00125000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 9.40 | 10.40 | 12.80 | -5.68 | -37.67% | 7 | 44 | 36.11% |
| PHM240920P00125000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 12.10 | 12.60 | 13.00 | -2.20 | -15.38% | 6 | 1 | 27.44% |
| PHM250117P00125000 | 2024-04-26 12:37PM EDT | 2025-01-17 | 17.00 | 14.70 | 15.70 | 0.00 | - | 2 | 2 | 27.28% |
