Italia markets open in 6 hours 10 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.613,27 -15,21 (-0,04%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
59.859,20 -372,76 (-0,62%) CMC Crypto 200
1.386,74 +4,17 (+0,30%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426C00095000 | 2024-04-24 10:11AM EDT | 95.00 | 18.73 | 14.90 | 18.60 | 0.00 | - | 2 | 0 | 212.11% |
| PHM240426C00100000 | 2024-04-25 2:43PM EDT | 100.00 | 11.03 | 9.30 | 13.00 | +4.63 | +72.34% | 1 | 3 | 252.93% |
| PHM240426C00101000 | 2024-04-25 2:47PM EDT | 101.00 | 10.00 | 8.60 | 10.80 | +4.58 | +84.50% | 1 | 1 | 151.37% |
| PHM240426C00103000 | 2024-04-24 11:44AM EDT | 103.00 | 9.10 | 7.30 | 10.00 | 0.00 | - | 4 | 6 | 114.45% |
| PHM240426C00104000 | 2024-04-22 2:40PM EDT | 104.00 | 4.75 | 5.60 | 9.50 | 0.00 | - | 4 | 6 | 92.97% |
| PHM240426C00105000 | 2024-04-24 10:11AM EDT | 105.00 | 8.77 | 4.60 | 8.40 | 0.00 | - | 1 | 17 | 76.95% |
| PHM240426C00106000 | 2024-04-25 10:01AM EDT | 106.00 | 1.73 | 3.50 | 7.60 | -6.47 | -78.90% | 1 | 98 | 72.66% |
| PHM240426C00107000 | 2024-04-25 9:45AM EDT | 107.00 | 2.50 | 3.10 | 5.80 | -3.40 | -57.63% | 1 | 148 | 51.56% |
| PHM240426C00108000 | 2024-04-25 1:11PM EDT | 108.00 | 2.27 | 2.45 | 4.40 | -3.13 | -57.96% | 7 | 61 | 102.54% |
| PHM240426C00109000 | 2024-04-25 2:46PM EDT | 109.00 | 2.11 | 2.40 | 2.65 | -1.64 | -43.73% | 8 | 161 | 47.17% |
| PHM240426C00110000 | 2024-04-25 3:05PM EDT | 110.00 | 1.70 | 1.60 | 1.85 | -0.63 | -27.04% | 53 | 69 | 44.63% |
| PHM240426C00111000 | 2024-04-25 3:09PM EDT | 111.00 | 1.05 | 0.95 | 1.10 | -0.43 | -29.05% | 75 | 114 | 39.16% |
| PHM240426C00112000 | 2024-04-25 12:21PM EDT | 112.00 | 0.15 | 0.45 | 0.65 | -0.81 | -84.38% | 2 | 61 | 40.14% |
| PHM240426C00113000 | 2024-04-25 2:50PM EDT | 113.00 | 0.15 | 0.20 | 0.30 | -0.50 | -76.92% | 47 | 116 | 37.99% |
| PHM240426C00114000 | 2024-04-25 3:39PM EDT | 114.00 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 20 | 97 | 39.45% |
| PHM240426C00115000 | 2024-04-25 3:05PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 38 | 192 | 44.34% |
| PHM240426C00116000 | 2024-04-24 1:25PM EDT | 116.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 46 | 77.15% |
| PHM240426C00117000 | 2024-04-23 2:19PM EDT | 117.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 87.50% |
| PHM240426C00118000 | 2024-04-23 12:34PM EDT | 118.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 97.56% |
| PHM240426C00119000 | 2024-04-23 12:33PM EDT | 119.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 95.70% |
| PHM240426C00120000 | 2024-04-23 10:50AM EDT | 120.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 27 | 107.03% |
| PHM240426C00121000 | 2024-04-22 3:57PM EDT | 121.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 23 | 25 | 176.27% |
| PHM240426C00122000 | 2024-04-19 10:10AM EDT | 122.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 99.80% |
| PHM240426C00123000 | 2024-04-15 2:22PM EDT | 123.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 154.49% |
| PHM240426C00124000 | 2024-04-23 9:30AM EDT | 124.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 163.28% |
| PHM240426C00125000 | 2024-04-12 1:23PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 159.57% |
| PHM240426C00126000 | 2024-04-16 9:47AM EDT | 126.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 167.77% |
| PHM240426C00127000 | 2024-04-08 12:27PM EDT | 127.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 175.59% |
| PHM240426C00128000 | 2024-04-12 11:48AM EDT | 128.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 213.09% |
| PHM240426C00130000 | 2024-04-23 2:56PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 95 | 125.78% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426P00095000 | 2024-04-22 2:50PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 26 | 244.34% |
| PHM240426P00097000 | 2024-04-22 3:59PM EDT | 97.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 164 | 159 | 115.63% |
| PHM240426P00098000 | 2024-04-24 11:26AM EDT | 98.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 50 | 126 | 134.38% |
| PHM240426P00099000 | 2024-04-23 1:35PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 79 | 100.78% |
| PHM240426P00100000 | 2024-04-24 2:52PM EDT | 100.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2 | 524 | 184.18% |
| PHM240426P00101000 | 2024-04-25 10:20AM EDT | 101.00 | 0.05 | 0.00 | 1.35 | -0.01 | -16.67% | 5 | 72 | 172.07% |
| PHM240426P00102000 | 2024-04-23 10:28AM EDT | 102.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 4 | 22 | 159.77% |
| PHM240426P00103000 | 2024-04-25 10:18AM EDT | 103.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 153 | 100.98% |
| PHM240426P00104000 | 2024-04-23 12:16PM EDT | 104.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 33 | 98 | 135.16% |
| PHM240426P00105000 | 2024-04-24 2:52PM EDT | 105.00 | 0.32 | 0.00 | 0.10 | +0.24 | +300.00% | 2 | 277 | 62.50% |
| PHM240426P00106000 | 2024-04-24 3:25PM EDT | 106.00 | 0.45 | 0.00 | 0.10 | +0.40 | +800.00% | 1 | 175 | 53.91% |
| PHM240426P00107000 | 2024-04-25 10:31AM EDT | 107.00 | 0.55 | 0.00 | 0.10 | +0.48 | +685.71% | 8 | 69 | 52.73% |
| PHM240426P00108000 | 2024-04-24 12:41PM EDT | 108.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 33 | 95 | 48.05% |
| PHM240426P00109000 | 2024-04-25 10:15AM EDT | 109.00 | 1.44 | 0.10 | 0.20 | +1.19 | +476.00% | 7 | 197 | 41.21% |
| PHM240426P00110000 | 2024-04-25 12:56PM EDT | 110.00 | 0.86 | 0.25 | 0.35 | +0.53 | +160.61% | 20 | 236 | 37.40% |
| PHM240426P00111000 | 2024-04-25 11:47AM EDT | 111.00 | 2.02 | 0.55 | 0.70 | +1.49 | +281.13% | 17 | 149 | 37.40% |
| PHM240426P00112000 | 2024-04-25 3:17PM EDT | 112.00 | 1.11 | 1.10 | 1.20 | -0.19 | -14.62% | 11 | 115 | 36.08% |
| PHM240426P00113000 | 2024-04-25 9:30AM EDT | 113.00 | 2.90 | 0.75 | 2.80 | +1.50 | +107.14% | 10 | 50 | 79.69% |
| PHM240426P00114000 | 2024-04-23 11:39AM EDT | 114.00 | 2.40 | 2.05 | 4.60 | 0.00 | - | 26 | 37 | 71.68% |
| PHM240426P00115000 | 2024-04-10 3:19PM EDT | 115.00 | 6.67 | 3.00 | 5.60 | 0.00 | - | 1 | 2 | 83.20% |
| PHM240426P00116000 | 2024-04-22 1:51PM EDT | 116.00 | 9.80 | 2.45 | 6.70 | 0.00 | - | 1 | 20 | 166.70% |
| PHM240426P00117000 | 2024-04-18 2:34PM EDT | 117.00 | 10.75 | 3.80 | 7.20 | 0.00 | - | 1 | 20 | 156.05% |
| PHM240426P00118000 | 2024-04-02 9:30AM EDT | 118.00 | 5.50 | 4.40 | 8.70 | 0.00 | - | 1 | 0 | 194.04% |
| PHM240426P00119000 | 2024-04-24 2:31PM EDT | 119.00 | 8.50 | 5.80 | 9.40 | 0.00 | - | 8 | 3 | 191.70% |
| PHM240426P00120000 | 2024-04-24 2:58PM EDT | 120.00 | 8.50 | 8.20 | 10.40 | 0.00 | - | 40 | 37 | 138.67% |
| PHM240426P00121000 | 2024-04-24 2:31PM EDT | 121.00 | 9.00 | 7.80 | 11.70 | 0.00 | - | 7 | 2 | 94.53% |
| PHM240426P00122000 | 2024-04-24 2:58PM EDT | 122.00 | 10.50 | 9.50 | 12.20 | 0.00 | - | 25 | 7 | 116.41% |
| PHM240426P00128000 | 2024-04-03 10:00AM EDT | 128.00 | 14.00 | 15.10 | 18.90 | 0.00 | - | 1 | 0 | 181.64% |
© 2024 Yahoo. Tutti i diritti riservati.