Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.134,27 +511,30 (+0,87%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00104000 | 2024-04-23 10:25AM EDT | 104.00 | 9.10 | 11.40 | 14.90 | 0.00 | - | - | 1 | 71.53% |
| PHM240510C00106000 | 2024-04-18 1:43PM EDT | 106.00 | 4.83 | 9.50 | 12.80 | 0.00 | - | - | 1 | 62.60% |
| PHM240510C00107000 | 2024-04-25 9:52AM EDT | 107.00 | 3.40 | 8.40 | 12.00 | 0.00 | - | 3 | 3 | 59.86% |
| PHM240510C00109000 | 2024-05-02 1:06PM EDT | 109.00 | 5.00 | 7.70 | 8.40 | 0.00 | - | 1 | 3 | 56.25% |
| PHM240510C00110000 | 2024-05-03 3:37PM EDT | 110.00 | 7.50 | 6.80 | 7.50 | +2.00 | +36.36% | 1 | 18 | 53.81% |
| PHM240510C00111000 | 2024-05-03 11:10AM EDT | 111.00 | 7.19 | 4.90 | 6.40 | +4.19 | +139.67% | 12 | 16 | 46.24% |
| PHM240510C00112000 | 2024-05-03 2:48PM EDT | 112.00 | 5.94 | 4.20 | 5.50 | +2.88 | +94.12% | 8 | 22 | 43.31% |
| PHM240510C00113000 | 2024-05-02 2:17PM EDT | 113.00 | 2.50 | 2.85 | 4.70 | 0.00 | - | 6 | 24 | 41.94% |
| PHM240510C00114000 | 2024-05-02 1:34PM EDT | 114.00 | 1.95 | 3.50 | 3.90 | 0.00 | - | 3 | 39 | 39.80% |
| PHM240510C00115000 | 2024-05-03 3:57PM EDT | 115.00 | 2.96 | 2.10 | 4.80 | +1.46 | +97.33% | 14 | 125 | 66.28% |
| PHM240510C00116000 | 2024-05-03 3:36PM EDT | 116.00 | 2.63 | 2.25 | 2.50 | +1.78 | +209.41% | 46 | 44 | 36.38% |
| PHM240510C00117000 | 2024-05-03 3:58PM EDT | 117.00 | 1.85 | 1.70 | 1.95 | +1.20 | +184.62% | 24 | 28 | 35.57% |
| PHM240510C00118000 | 2024-05-03 2:51PM EDT | 118.00 | 1.72 | 1.30 | 1.45 | +1.27 | +282.22% | 57 | 10 | 34.33% |
| PHM240510C00119000 | 2024-05-03 3:48PM EDT | 119.00 | 1.18 | 0.95 | 1.15 | +0.74 | +168.18% | 20 | 44 | 35.25% |
| PHM240510C00120000 | 2024-05-03 3:33PM EDT | 120.00 | 0.88 | 0.65 | 0.90 | +0.53 | +151.43% | 61 | 137 | 36.04% |
| PHM240510C00121000 | 2024-05-03 11:39AM EDT | 121.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 17 | 1 | 35.65% |
| PHM240510C00122000 | 2024-05-03 1:43PM EDT | 122.00 | 0.55 | 0.30 | 0.45 | +0.10 | +22.22% | 32 | 2 | 35.16% |
| PHM240510C00124000 | 2024-04-23 10:07AM EDT | 124.00 | 0.60 | 0.10 | 0.25 | +0.38 | +172.73% | 2 | 1 | 36.43% |
| PHM240510C00125000 | 2024-05-03 1:49PM EDT | 125.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 26 | 7 | 35.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 3 | 143.46% |
| PHM240510P00096000 | 2024-04-23 1:34PM EDT | 96.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 1 | 129.00% |
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 96.19% |
| PHM240510P00101000 | 2024-04-22 12:22PM EDT | 101.00 | 0.05 | 0.00 | 1.35 | -1.55 | -96.88% | 1 | 2 | 91.50% |
| PHM240510P00102000 | 2024-04-23 9:35AM EDT | 102.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | - | 2 | 86.87% |
| PHM240510P00103000 | 2024-04-29 10:09AM EDT | 103.00 | 0.05 | 0.00 | 2.05 | -0.10 | -66.67% | 1 | 20 | 93.75% |
| PHM240510P00104000 | 2024-04-30 3:31PM EDT | 104.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 6 | 10 | 88.67% |
| PHM240510P00105000 | 2024-05-03 9:43AM EDT | 105.00 | 0.20 | 0.00 | 0.30 | -0.25 | -55.56% | 5 | 23 | 50.00% |
| PHM240510P00106000 | 2024-04-30 12:04PM EDT | 106.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 1 | 12 | 78.56% |
| PHM240510P00107000 | 2024-05-01 2:40PM EDT | 107.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 74.76% |
| PHM240510P00108000 | 2024-05-03 11:43AM EDT | 108.00 | 0.09 | 0.00 | 0.60 | -0.88 | -90.72% | 6 | 60 | 56.49% |
| PHM240510P00109000 | 2024-05-03 1:02PM EDT | 109.00 | 0.05 | 0.10 | 0.20 | -0.80 | -94.12% | 21 | 21 | 37.70% |
| PHM240510P00110000 | 2024-05-02 11:06AM EDT | 110.00 | 1.20 | 0.15 | 0.30 | 0.00 | - | 2 | 6 | 37.70% |
| PHM240510P00111000 | 2024-04-30 9:56AM EDT | 111.00 | 1.25 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 35.06% |
| PHM240510P00113000 | 2024-05-03 3:13PM EDT | 113.00 | 0.50 | 0.55 | 0.65 | -1.28 | -71.91% | 37 | 11 | 33.28% |
| PHM240510P00114000 | 2024-05-03 1:29PM EDT | 114.00 | 0.70 | 0.80 | 1.55 | -1.49 | -68.04% | 38 | 34 | 45.17% |
| PHM240510P00115000 | 2024-05-03 3:56PM EDT | 115.00 | 1.05 | 1.05 | 1.20 | -2.34 | -69.03% | 11 | 26 | 32.23% |
| PHM240510P00116000 | 2024-05-03 2:52PM EDT | 116.00 | 1.30 | 1.50 | 1.60 | -2.50 | -65.79% | 2 | 2 | 31.98% |
| PHM240510P00118000 | 2024-05-03 3:44PM EDT | 118.00 | 2.28 | 2.50 | 2.65 | -9.59 | -80.79% | 26 | 2 | 31.54% |
© 2024 Yahoo. Tutti i diritti riservati.