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
61.493,68 +734,44 (+1,21%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00115000 | 2024-05-15 10:38AM EDT | 2024-05-24 | 5.70 | 4.50 | 4.90 | 0.00 | - | 1 | 6 | 35.86% |
| PHM240531C00115000 | 2024-05-03 1:16PM EDT | 2024-05-31 | 5.70 | 5.10 | 5.40 | 0.00 | - | 3 | 21 | 32.01% |
| PHM240607C00115000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 5.44 | 4.60 | 6.10 | -0.46 | -7.80% | 1 | 12 | 33.18% |
| PHM240621C00115000 | 2024-05-17 11:59AM EDT | 2024-06-21 | 6.45 | 6.60 | 6.90 | -1.45 | -18.35% | 4 | 884 | 31.69% |
| PHM240628C00115000 | 2024-05-09 1:06PM EDT | 2024-06-28 | 6.66 | 7.00 | 8.20 | 0.00 | - | 9 | 9 | 37.56% |
| PHM240719C00115000 | 2024-05-17 1:42PM EDT | 2024-07-19 | 8.20 | 8.30 | 8.50 | +0.30 | +3.80% | 6 | 443 | 32.27% |
| PHM240920C00115000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 11.70 | 11.50 | 13.80 | +2.80 | +31.46% | 2 | 80 | 42.58% |
| PHM241018C00115000 | 2024-05-07 12:39PM EDT | 2024-10-18 | 12.90 | 12.60 | 13.10 | 0.00 | - | 1 | 6 | 36.17% |
| PHM250117C00115000 | 2024-05-16 2:30PM EDT | 2025-01-17 | 17.00 | 16.00 | 17.40 | 0.00 | - | 1 | 140 | 40.12% |
| PHM250620C00115000 | 2024-05-17 9:35AM EDT | 2025-06-20 | 20.75 | 20.40 | 22.10 | +2.45 | +13.39% | 2 | 381 | 41.28% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 24.30 | 27.30 | 0.00 | - | 50 | 51 | 43.33% |
| PHM260116C00115000 | 2024-05-13 9:33AM EDT | 2026-01-16 | 24.80 | 24.80 | 26.00 | 0.00 | - | 6 | 26 | 40.08% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00115000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.60 | 0.00 | - | 10 | 50 | 31.15% |
| PHM240531P00115000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 1.00 | 0.85 | 1.00 | 0.00 | - | 2 | 14 | 27.69% |
| PHM240607P00115000 | 2024-05-17 2:12PM EDT | 2024-06-07 | 1.47 | 1.25 | 1.70 | -0.08 | -5.16% | 6 | 12 | 29.91% |
| PHM240614P00115000 | 2024-05-08 10:37AM EDT | 2024-06-14 | 3.60 | 0.95 | 2.20 | 0.00 | - | - | 1 | 30.19% |
| PHM240621P00115000 | 2024-05-17 12:06PM EDT | 2024-06-21 | 2.22 | 2.10 | 2.35 | +0.22 | +11.00% | 12 | 1,041 | 28.13% |
| PHM240719P00115000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 3.55 | 3.40 | 3.70 | +0.35 | +10.94% | 11 | 201 | 28.36% |
| PHM240920P00115000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 5.90 | 5.80 | 6.10 | 0.00 | - | 2 | 62 | 29.10% |
| PHM241018P00115000 | 2024-05-17 10:10AM EDT | 2024-10-18 | 6.90 | 6.50 | 6.90 | +1.20 | +21.05% | 2 | 24 | 29.02% |
| PHM250117P00115000 | 2024-05-17 11:16AM EDT | 2025-01-17 | 8.95 | 8.70 | 9.20 | -0.75 | -7.73% | 2 | 149 | 29.14% |
| PHM250620P00115000 | 2024-05-09 11:44AM EDT | 2025-06-20 | 12.25 | 11.40 | 12.00 | 0.00 | - | 1 | 476 | 28.68% |
| PHM260116P00115000 | 2024-05-16 2:15PM EDT | 2026-01-16 | 13.90 | 13.70 | 14.60 | 0.00 | - | 1 | 4 | 27.62% |
© 2024 Yahoo. Tutti i diritti riservati.