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
59 630,18 -1 054,48 (-1,74 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00090000 | 2024-04-15 11:33AM EDT | 2024-05-17 | 17.15 | 16.00 | 18.20 | -4.45 | -20.60% | 2 | 1 | 62.82% |
| PHM240621C00090000 | 2024-04-09 9:58AM EDT | 2024-06-21 | 26.30 | 17.30 | 18.50 | 0.00 | - | 1 | 238 | 53.88% |
| PHM240719C00090000 | 2024-04-17 1:54PM EDT | 2024-07-19 | 17.80 | 17.00 | 20.20 | -1.70 | -8.72% | 2 | 46 | 55.63% |
| PHM240920C00090000 | 2024-04-11 12:39PM EDT | 2024-09-20 | 24.83 | 20.10 | 20.60 | 0.00 | - | - | 1 | 44.63% |
| PHM241018C00090000 | 2024-03-05 11:22AM EDT | 2024-10-18 | 27.70 | 28.80 | 29.60 | 0.00 | - | 4 | 12 | 75.77% |
| PHM250117C00090000 | 2024-04-15 3:17PM EDT | 2025-01-17 | 26.50 | 23.40 | 24.90 | 0.00 | - | 2 | 857 | 47.94% |
| PHM251219C00090000 | 2024-02-12 12:56PM EDT | 2025-12-19 | 29.75 | 34.60 | 39.50 | 0.00 | - | 15 | 8 | 58.41% |
| PHM260116C00090000 | 2024-04-05 11:03AM EDT | 2026-01-16 | 38.84 | 28.50 | 32.40 | 0.00 | - | 1 | 4 | 47.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00090000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 0.35 | 0.30 | 0.40 | 0.00 | - | - | 3 | 47.02% |
| PHM240517P00090000 | 2024-04-19 11:13AM EDT | 2024-05-17 | 0.45 | 0.50 | 0.60 | +0.05 | +12.50% | 10 | 29 | 45.24% |
| PHM240621P00090000 | 2024-04-12 3:09PM EDT | 2024-06-21 | 1.10 | 1.25 | 1.50 | 0.00 | - | 3 | 191 | 40.26% |
| PHM240719P00090000 | 2024-04-11 10:21AM EDT | 2024-07-19 | 1.70 | 1.80 | 2.00 | +0.30 | +21.43% | 12 | 161 | 37.37% |
| PHM240920P00090000 | 2024-04-18 11:57AM EDT | 2024-09-20 | 2.75 | 3.10 | 3.30 | 0.00 | - | 1 | 639 | 35.65% |
| PHM241018P00090000 | 2024-04-10 2:55PM EDT | 2024-10-18 | 3.08 | 3.60 | 3.90 | 0.00 | - | 7 | 69 | 35.52% |
| PHM250117P00090000 | 2024-04-17 11:42AM EDT | 2025-01-17 | 5.10 | 5.20 | 5.40 | 0.00 | - | 3 | 312 | 34.33% |
| PHM250620P00090000 | 2024-04-19 12:26PM EDT | 2025-06-20 | 7.20 | 6.50 | 7.50 | +0.90 | +14.29% | 1 | 19 | 33.15% |
| PHM251219P00090000 | 2024-04-04 10:36AM EDT | 2025-12-19 | 6.80 | 8.60 | 9.40 | 0.00 | - | 2 | 2 | 31.96% |
| PHM260116P00090000 | 2024-04-09 3:52PM EDT | 2026-01-16 | 8.70 | 8.80 | 9.30 | +1.50 | +20.83% | 1 | 13 | 31.04% |
