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
61.393,41 -311,09 (-0,50%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00120000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.45 | 1.40 | 1.60 | -0.45 | -23.68% | 285 | 460 | 30.76% |
| PHM240531C00120000 | 2024-05-16 9:41AM EDT | 2024-05-31 | 3.35 | 2.00 | 2.85 | 0.00 | - | 1 | 44 | 35.28% |
| PHM240607C00120000 | 2024-05-16 10:38AM EDT | 2024-06-07 | 2.47 | 2.70 | 2.95 | -1.53 | -38.25% | 1 | 26 | 29.69% |
| PHM240614C00120000 | 2024-05-17 1:51PM EDT | 2024-06-14 | 3.40 | 3.30 | 4.30 | +0.40 | +13.33% | 1 | 14 | 35.97% |
| PHM240621C00120000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 3.79 | 3.70 | 3.90 | +0.07 | +1.88% | 42 | 656 | 29.46% |
| PHM240628C00120000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 4.11 | 3.10 | 4.40 | 0.00 | - | 10 | 10 | 29.99% |
| PHM240719C00120000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 5.50 | 5.40 | 5.60 | -1.06 | -16.16% | 2 | 313 | 30.57% |
| PHM240920C00120000 | 2024-05-17 3:09PM EDT | 2024-09-20 | 9.00 | 8.80 | 9.10 | +1.20 | +15.38% | 8 | 77 | 34.16% |
| PHM241018C00120000 | 2024-05-17 3:45PM EDT | 2024-10-18 | 10.10 | 9.90 | 10.30 | +1.29 | +14.64% | 3 | 42 | 34.80% |
| PHM250117C00120000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 13.60 | 13.30 | 13.80 | -0.62 | -4.36% | 1 | 1,199 | 36.63% |
| PHM250620C00120000 | 2024-05-17 3:45PM EDT | 2025-06-20 | 18.38 | 17.70 | 18.60 | +1.18 | +6.86% | 1 | 17 | 38.48% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 32.39% |
| PHM260116C00120000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 21.60 | 20.20 | 22.40 | 0.00 | - | 1 | 12 | 37.46% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00120000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 2.20 | 2.20 | 2.40 | +0.40 | +22.22% | 20 | 17 | 28.76% |
| PHM240531P00120000 | 2024-05-16 2:28PM EDT | 2024-05-31 | 2.50 | 2.20 | 3.00 | 0.00 | - | 4 | 11 | 26.86% |
| PHM240607P00120000 | 2024-05-15 10:17AM EDT | 2024-06-07 | 3.60 | 3.10 | 3.70 | 0.00 | - | 2 | 11 | 28.10% |
| PHM240621P00120000 | 2024-05-17 11:41AM EDT | 2024-06-21 | 4.75 | 4.20 | 4.40 | +0.25 | +5.56% | 1 | 685 | 26.54% |
| PHM240719P00120000 | 2024-05-17 11:02AM EDT | 2024-07-19 | 5.70 | 5.50 | 5.80 | +0.60 | +11.76% | 4 | 97 | 26.88% |
| PHM240920P00120000 | 2024-05-15 3:47PM EDT | 2024-09-20 | 8.40 | 8.00 | 8.30 | +1.50 | +21.74% | 1 | 111 | 27.97% |
| PHM241018P00120000 | 2024-05-15 10:07AM EDT | 2024-10-18 | 8.70 | 8.10 | 9.10 | 0.00 | - | 5 | 62 | 27.90% |
| PHM250117P00120000 | 2024-05-14 3:32PM EDT | 2025-01-17 | 12.30 | 10.90 | 11.40 | 0.00 | - | 1 | 10 | 28.05% |
| PHM250620P00120000 | 2024-05-13 1:47PM EDT | 2025-06-20 | 14.80 | 13.60 | 14.30 | 0.00 | - | 7 | 300 | 27.85% |
| PHM260116P00120000 | 2024-05-16 1:12PM EDT | 2026-01-16 | 15.90 | 15.90 | 16.80 | 0.00 | - | 1 | 4 | 26.66% |
© 2024 Yahoo. Tutti i diritti riservati.