La bourse est fermée
Dow Jones
34 225,78 -215,10 (-0,62 %) Nasdaq
13 303,29 -165,84 (-1,23 %) Nikkei 225
32 571,03 -452,75 (-1,37 %) EUR/USD
1,0662 -0,0005 (-0,04 %) HANG SENG
17 655,41 -230,19 (-1,29 %) Bitcoin EUR
24 927,39 -548,07 (-2,15 %)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:57PM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM231013C00070000 | 2023-09-18 10:22AM EDT | 2023-10-13 | 7.90 | 5.00 | 5.20 | 0.00 | - | 8 | 31 | 43.99% |
| PHM231020C00070000 | 2023-09-20 3:14PM EDT | 2023-10-20 | 8.35 | 5.40 | 5.70 | 0.00 | - | 5 | 172 | 45.17% |
| PHM231027C00070000 | 2023-09-14 11:35AM EDT | 2023-10-27 | 9.54 | 6.00 | 6.30 | 0.00 | - | 15 | 15 | 47.68% |
| PHM231117C00070000 | 2023-09-21 10:55AM EDT | 2023-11-17 | 6.91 | 6.90 | 7.20 | -2.35 | -25.38% | 2 | 5 | 46.34% |
| PHM240119C00070000 | 2023-09-18 10:01AM EDT | 2024-01-19 | 10.80 | 8.60 | 8.80 | 0.00 | - | 3 | 1,091 | 42.10% |
| PHM240419C00070000 | 2023-09-07 12:43PM EDT | 2024-04-19 | 16.58 | 10.80 | 11.10 | 0.00 | - | - | 1 | 42.62% |
| PHM240621C00070000 | 2023-09-19 10:08AM EDT | 2024-06-21 | 13.80 | 12.20 | 12.60 | 0.00 | - | 1 | 12 | 43.62% |
| PHM250117C00070000 | 2023-09-19 10:09AM EDT | 2025-01-17 | 17.90 | 16.00 | 16.70 | 0.00 | - | 1 | 69 | 45.67% |
| PHM251219C00070000 | 2023-06-21 9:44AM EDT | 2025-12-19 | 20.60 | 22.10 | 25.10 | 0.00 | - | 2 | 2 | 52.12% |
Options de ventepour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM230922P00070000 | 2023-09-21 9:57AM EDT | 2023-09-22 | 0.20 | 0.05 | 0.15 | 0.00 | - | 8 | 37 | 53.32% |
| PHM230929P00070000 | 2023-09-21 10:06AM EDT | 2023-09-29 | 0.75 | 0.50 | 0.65 | +0.64 | +581.82% | 152 | 123 | 42.43% |
| PHM231006P00070000 | 2023-09-21 9:55AM EDT | 2023-10-06 | 1.20 | 0.90 | 1.10 | +0.82 | +215.79% | 22 | 16 | 41.04% |
| PHM231013P00070000 | 2023-09-21 10:08AM EDT | 2023-10-13 | 1.56 | 1.25 | 1.40 | +0.81 | +108.00% | 1 | 16 | 39.04% |
| PHM231020P00070000 | 2023-09-21 12:29PM EDT | 2023-10-20 | 1.71 | 1.50 | 1.65 | +0.86 | +101.18% | 66 | 2,082 | 37.60% |
| PHM231027P00070000 | 2023-09-21 12:39PM EDT | 2023-10-27 | 2.18 | 2.15 | 2.25 | +0.63 | +40.65% | 92 | 12 | 41.03% |
| PHM231117P00070000 | 2023-09-21 12:33PM EDT | 2023-11-17 | 2.75 | 2.75 | 2.90 | +0.85 | +44.74% | 26 | 399 | 38.82% |
| PHM240119P00070000 | 2023-09-21 11:57AM EDT | 2024-01-19 | 4.10 | 3.90 | 4.10 | +1.45 | +54.72% | 74 | 467 | 34.49% |
| PHM240419P00070000 | 2023-09-21 9:48AM EDT | 2024-04-19 | 5.55 | 5.50 | 5.70 | +2.05 | +58.57% | 2 | 32 | 33.62% |
| PHM240621P00070000 | 2023-09-21 11:58AM EDT | 2024-06-21 | 6.70 | 6.40 | 6.60 | +1.80 | +36.73% | 8 | 235 | 33.23% |
| PHM250117P00070000 | 2023-09-19 1:01PM EDT | 2025-01-17 | 7.80 | 8.70 | 9.00 | 0.00 | - | 3 | 974 | 32.49% |
| PHM251219P00070000 | 2023-08-21 3:01PM EDT | 2025-12-19 | 10.70 | 8.20 | 11.50 | 0.00 | - | 31 | 138 | 30.98% |
© 2023 Yahoo. Tous droits réservés.
