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
61.641,37 +710,80 (+1,17%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00110000 | 2024-05-17 1:05PM EDT | 2024-05-24 | 8.84 | 7.10 | 11.20 | -3.16 | -26.33% | 2 | 14 | 87.33% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 2024-05-31 | 3.40 | 9.30 | 11.40 | 0.00 | - | 1 | 12 | 64.50% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 2024-06-07 | 5.80 | 9.70 | 10.60 | 0.00 | - | - | 10 | 43.38% |
| PHM240621C00110000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 13.27 | 9.60 | 11.50 | 0.00 | - | 4 | 305 | 41.65% |
| PHM240719C00110000 | 2024-05-16 12:06PM EDT | 2024-07-19 | 13.02 | 10.00 | 12.20 | 0.00 | - | 5 | 284 | 35.40% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 12.40 | 14.70 | 15.20 | 0.00 | - | 1 | 9 | 37.40% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 9.90 | 15.80 | 16.30 | 0.00 | - | 1 | 20 | 37.79% |
| PHM250117C00110000 | 2024-05-15 9:50AM EDT | 2025-01-17 | 19.00 | 19.00 | 21.10 | 0.00 | - | 1 | 795 | 43.41% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 19.80 | 23.20 | 25.50 | 0.00 | - | 1 | 5 | 43.61% |
| PHM251219C00110000 | 2024-05-07 2:12PM EDT | 2025-12-19 | 26.55 | 27.10 | 28.30 | 0.00 | - | 1 | 66 | 41.21% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 23.50 | 25.90 | 28.80 | 0.00 | - | 3 | 16 | 41.14% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00110000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 45 | 36.72% |
| PHM240531P00110000 | 2024-05-16 9:53AM EDT | 2024-05-31 | 0.32 | 0.20 | 0.30 | 0.00 | - | 1 | 7 | 30.66% |
| PHM240607P00110000 | 2024-05-15 12:44PM EDT | 2024-06-07 | 0.42 | 0.45 | 0.65 | 0.00 | - | 3 | 6 | 31.40% |
| PHM240614P00110000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.88 | 0.70 | 0.95 | 0.00 | - | 1 | 16 | 31.06% |
| PHM240621P00110000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 7 | 383 | 29.88% |
| PHM240719P00110000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 2.09 | 1.95 | 2.25 | +0.17 | +8.85% | 2 | 308 | 29.90% |
| PHM240920P00110000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 4.11 | 2.90 | 4.30 | +0.53 | +14.80% | 3 | 62 | 29.98% |
| PHM241018P00110000 | 2024-05-17 11:10AM EDT | 2024-10-18 | 5.10 | 4.70 | 5.10 | -0.30 | -5.56% | 2 | 13 | 30.09% |
| PHM250117P00110000 | 2024-05-15 2:39PM EDT | 2025-01-17 | 7.05 | 6.80 | 7.30 | +0.90 | +14.63% | 1 | 160 | 30.18% |
| PHM250620P00110000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 10.70 | 9.30 | 10.00 | 0.00 | - | 8 | 9 | 29.60% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 36.84% |
| PHM260116P00110000 | 2024-05-16 1:50PM EDT | 2026-01-16 | 11.80 | 11.70 | 12.70 | 0.00 | - | 1 | 14 | 28.74% |
© 2024 Yahoo. Tutti i diritti riservati.