Italia markets open in 7 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
1,0702 -0,0014 (-0,13%) Bitcoin EUR
57.531,85 +415,51 (+0,73%) CMC Crypto 200
1.277,89 -5,89 (-0,46%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620C00085000 | 2024-06-18 9:31AM EDT | 85.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM250620C00095000 | 2024-06-18 11:44AM EDT | 95.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PHM250620C00100000 | 2024-06-18 9:55AM EDT | 100.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 105.00 | 19.23 | 26.30 | 27.40 | 0.00 | - | - | 1 | 57.70% |
| PHM250620C00110000 | 2024-05-28 10:00AM EDT | 110.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250620C00115000 | 2024-06-18 9:58AM EDT | 115.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PHM250620C00120000 | 2024-06-14 2:30PM EDT | 120.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PHM250620C00125000 | 2024-05-21 2:18PM EDT | 125.00 | 15.05 | 10.20 | 11.00 | 0.00 | - | 1 | 52 | 37.78% |
| PHM250620C00130000 | 2024-05-30 2:00PM EDT | 130.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PHM250620C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 10.95 | 7.60 | 8.30 | 0.00 | - | 1 | 152 | 37.65% |
| PHM250620C00140000 | 2024-06-07 9:59AM EDT | 140.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PHM250620C00145000 | 2024-03-25 10:02AM EDT | 145.00 | 9.10 | 6.30 | 7.20 | 0.00 | - | 2 | 2 | 40.11% |
| PHM250620C00150000 | 2024-05-15 1:25PM EDT | 150.00 | 8.30 | 5.00 | 5.70 | 0.00 | - | 4 | 5 | 38.39% |
| PHM250620C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 4.90 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 41.64% |
| PHM250620C00165000 | 2024-04-24 11:34AM EDT | 165.00 | 3.30 | 2.85 | 3.40 | 0.00 | - | 1 | 1 | 37.19% |
| PHM250620C00175000 | 2024-06-07 9:30AM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620P00055000 | 2024-05-29 1:52PM EDT | 55.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PHM250620P00060000 | 2024-06-05 10:44AM EDT | 60.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PHM250620P00065000 | 2024-05-29 1:52PM EDT | 65.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PHM250620P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| PHM250620P00080000 | 2024-06-25 3:49PM EDT | 80.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PHM250620P00085000 | 2024-04-02 9:31AM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| PHM250620P00090000 | 2024-06-20 3:51PM EDT | 90.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM250620P00095000 | 2024-06-21 2:37PM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM250620P00100000 | 2024-06-25 3:49PM EDT | 100.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PHM250620P00105000 | 2024-05-24 9:30AM EDT | 105.00 | 9.00 | 9.20 | 9.90 | 0.00 | - | 19 | 20 | 28.89% |
| PHM250620P00110000 | 2024-06-20 3:51PM EDT | 110.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| PHM250620P00115000 | 2024-06-07 1:24PM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PHM250620P00120000 | 2024-05-22 12:43PM EDT | 120.00 | 15.10 | 16.30 | 17.00 | 0.00 | - | 21 | 300 | 24.96% |
| PHM250620P00125000 | 2024-05-13 1:51PM EDT | 125.00 | 17.40 | 17.10 | 18.10 | 0.00 | - | 57 | 156 | 18.63% |
© 2024 Yahoo. Tutti i diritti riservati.