Italia markets open in 15 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0699 -0,0017 (-0,16%) Bitcoin EUR
57.523,32 +377,80 (+0,66%) CMC Crypto 200
1.278,86 -4,93 (-0,38%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PHM241018C00065000 | 2024-06-14 12:38PM EDT | 65.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00070000 | 2024-04-05 10:48AM EDT | 70.00 | 47.26 | 47.00 | 49.90 | 0.00 | - | 1 | 1 | 118.80% |
| PHM241018C00075000 | 2024-06-03 3:39PM EDT | 75.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM241018C00080000 | 2024-06-25 1:10PM EDT | 80.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00085000 | 2024-06-24 1:03PM EDT | 85.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00090000 | 2024-06-11 1:47PM EDT | 90.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00095000 | 2024-05-29 2:25PM EDT | 95.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM241018C00100000 | 2024-06-24 11:03AM EDT | 100.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PHM241018C00105000 | 2024-05-23 10:20AM EDT | 105.00 | 14.65 | 12.40 | 12.80 | 0.00 | - | 1 | 2 | 41.96% |
| PHM241018C00110000 | 2024-06-25 10:34AM EDT | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PHM241018C00115000 | 2024-06-25 1:53PM EDT | 115.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PHM241018C00120000 | 2024-06-25 3:59PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PHM241018C00125000 | 2024-06-24 11:46AM EDT | 125.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PHM241018C00130000 | 2024-06-25 3:37PM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM241018C00135000 | 2024-06-07 3:35PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PHM241018C00140000 | 2024-05-30 3:30PM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PHM241018C00145000 | 2024-05-23 1:11PM EDT | 145.00 | 1.14 | 0.50 | 0.80 | 0.00 | - | 2 | 17 | 34.03% |
| PHM241018C00150000 | 2024-05-10 10:20AM EDT | 150.00 | 1.35 | 0.50 | 0.75 | 0.00 | - | 4 | 57 | 36.52% |
| PHM241018C00155000 | 2024-06-07 9:35AM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM241018C00160000 | 2024-05-03 9:58AM EDT | 160.00 | 1.18 | 0.40 | 0.65 | 0.00 | - | 5 | 5 | 40.82% |
| PHM241018C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 23 | 51.10% |
| PHM241018C00175000 | 2024-03-27 2:44PM EDT | 175.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 46.61% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM241018P00065000 | 2024-05-06 1:05PM EDT | 65.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | - | 2 | 61.52% |
| PHM241018P00070000 | 2024-05-06 1:03PM EDT | 70.00 | 0.31 | 0.10 | 1.65 | 0.00 | - | 3 | 5 | 55.35% |
| PHM241018P00075000 | 2024-03-01 2:38PM EDT | 75.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 8 | 169 | 47.34% |
| PHM241018P00080000 | 2024-05-23 2:52PM EDT | 80.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 18 | 271 | 40.19% |
| PHM241018P00085000 | 2024-06-25 9:36AM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PHM241018P00090000 | 2024-06-12 3:39PM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PHM241018P00095000 | 2024-06-25 2:25PM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM241018P00100000 | 2024-06-20 2:32PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PHM241018P00105000 | 2024-06-25 10:31AM EDT | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| PHM241018P00110000 | 2024-06-25 3:47PM EDT | 110.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.03% |
| PHM241018P00115000 | 2024-06-25 2:26PM EDT | 115.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PHM241018P00120000 | 2024-05-31 3:56PM EDT | 120.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM241018P00125000 | 2024-05-31 3:56PM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM241018P00130000 | 2024-05-22 10:13AM EDT | 130.00 | 17.58 | 19.10 | 21.40 | 0.00 | - | 1 | 1 | 28.35% |
| PHM241018P00140000 | 2024-05-22 2:28PM EDT | 140.00 | 26.30 | 27.20 | 30.30 | 0.00 | - | - | 1 | 25.59% |
© 2024 Yahoo. Tutti i diritti riservati.