Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.498,88 +9,69 (+0,02%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00100000 | 2024-05-17 9:41AM EDT | 2024-06-21 | 19.40 | 18.70 | 21.30 | -1.57 | -7.49% | 2 | 256 | 63.84% |
| PHM240719C00100000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 19.73 | 18.60 | 22.50 | 0.00 | - | 20 | 185 | 56.84% |
| PHM240920C00100000 | 2024-05-13 10:38AM EDT | 2024-09-20 | 21.50 | 22.30 | 24.70 | 0.00 | - | 3 | 10 | 50.94% |
| PHM241018C00100000 | 2024-05-17 12:18PM EDT | 2024-10-18 | 22.76 | 23.20 | 23.70 | +3.46 | +17.93% | 1 | 5 | 41.77% |
| PHM250117C00100000 | 2024-05-15 3:42PM EDT | 2025-01-17 | 28.60 | 25.80 | 26.50 | 0.00 | - | 1 | 270 | 42.44% |
| PHM250620C00100000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 29.08 | 29.40 | 31.10 | 0.00 | - | 1 | 2 | 44.59% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 23.30 | 31.50 | 35.70 | 0.00 | - | 5 | 81 | 46.12% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 27.00 | 33.60 | 34.60 | 0.00 | - | 2 | 87 | 42.91% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.75 | 0.00 | - | 14 | 12 | 84.18% |
| PHM240531P00100000 | 2024-04-30 12:06PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 4 | 49.41% |
| PHM240607P00100000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.25 | -0.14 | -58.33% | 2 | 4 | 44.53% |
| PHM240614P00100000 | 2024-05-08 12:10PM EDT | 2024-06-14 | 0.45 | 0.05 | 0.55 | 0.00 | - | - | 10 | 46.14% |
| PHM240621P00100000 | 2024-05-16 1:38PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.35 | 0.00 | - | 15 | 509 | 37.06% |
| PHM240628P00100000 | 2024-05-14 10:26AM EDT | 2024-06-28 | 0.55 | 0.25 | 1.15 | 0.00 | - | 10 | 20 | 46.34% |
| PHM240719P00100000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 0.65 | 0.55 | 0.90 | +0.05 | +8.33% | 1 | 236 | 35.13% |
| PHM240920P00100000 | 2024-05-14 10:44AM EDT | 2024-09-20 | 2.41 | 1.85 | 2.05 | 0.00 | - | 11 | 878 | 32.61% |
| PHM241018P00100000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 2.95 | 2.40 | 2.55 | 0.00 | - | 1 | 57 | 32.09% |
| PHM250117P00100000 | 2024-05-15 12:40PM EDT | 2025-01-17 | 3.67 | 3.90 | 4.30 | 0.00 | - | 15 | 105 | 31.98% |
| PHM251219P00100000 | 2024-05-08 12:47PM EDT | 2025-12-19 | 8.90 | 8.00 | 8.80 | 0.00 | - | 10 | 25 | 30.43% |
| PHM260116P00100000 | 2024-05-16 2:16PM EDT | 2026-01-16 | 8.50 | 8.30 | 9.10 | 0.00 | - | 5 | 40 | 30.32% |
© 2024 Yahoo. Tutti i diritti riservati.