Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.215,21 +808,95 (+1,30%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240531C00103000 | 2024-05-08 1:46PM EDT | 103.00 | 13.47 | 10.70 | 13.00 | 0.00 | - | 1 | 1 | 63.38% |
| PHM240531C00105000 | 2024-05-06 9:45AM EDT | 105.00 | 13.49 | 8.70 | 9.70 | 0.00 | - | 1 | 5 | 49.90% |
| PHM240531C00109000 | 2024-05-23 2:07PM EDT | 109.00 | 4.60 | 5.20 | 6.20 | 0.00 | - | 1 | 3 | 45.12% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240531C00111000 | 2024-05-02 12:26PM EDT | 111.00 | 4.80 | 3.60 | 4.30 | 0.00 | - | - | 6 | 36.62% |
| PHM240531C00112000 | 2024-05-23 11:06AM EDT | 112.00 | 2.41 | 2.85 | 3.10 | 0.00 | - | 1 | 20 | 27.34% |
| PHM240531C00113000 | 2024-05-23 3:51PM EDT | 113.00 | 1.75 | 2.15 | 2.40 | 0.00 | - | 16 | 26 | 26.61% |
| PHM240531C00115000 | 2024-05-24 3:37PM EDT | 115.00 | 1.10 | 1.10 | 1.25 | +0.25 | +29.41% | 246 | 40 | 24.85% |
| PHM240531C00116000 | 2024-05-24 3:32PM EDT | 116.00 | 0.73 | 0.70 | 0.90 | -0.13 | -15.12% | 11 | 25 | 25.29% |
| PHM240531C00117000 | 2024-05-24 2:39PM EDT | 117.00 | 0.50 | 0.45 | 0.95 | 0.00 | - | 10 | 25 | 31.59% |
| PHM240531C00118000 | 2024-05-24 2:24PM EDT | 118.00 | 0.33 | 0.25 | 0.40 | -0.02 | -5.71% | 123 | 15 | 25.24% |
| PHM240531C00119000 | 2024-05-23 2:34PM EDT | 119.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 41 | 64 | 25.20% |
| PHM240531C00120000 | 2024-05-24 2:50PM EDT | 120.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 272 | 288 | 25.10% |
| PHM240531C00121000 | 2024-05-20 1:27PM EDT | 121.00 | 2.03 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 28.32% |
| PHM240531C00122000 | 2024-05-23 11:03AM EDT | 122.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 54 | 44.73% |
| PHM240531C00123000 | 2024-05-22 9:55AM EDT | 123.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 46.97% |
| PHM240531C00124000 | 2024-05-22 10:12AM EDT | 124.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 65.19% |
| PHM240531C00125000 | 2024-05-21 10:36AM EDT | 125.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 240 | 241 | 54.64% |
| PHM240531C00126000 | 2024-05-20 9:30AM EDT | 126.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 72.85% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240531P00090000 | 2024-04-26 3:46PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 141.80% |
| PHM240531P00092000 | 2024-04-18 2:06PM EDT | 92.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 1 | 99.61% |
| PHM240531P00093000 | 2024-05-15 11:10AM EDT | 93.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 9 | 127.05% |
| PHM240531P00094000 | 2024-04-23 1:35PM EDT | 94.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PHM240531P00095000 | 2024-05-15 11:10AM EDT | 95.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 4 | 8 | 97.46% |
| PHM240531P00096000 | 2024-05-01 9:43AM EDT | 96.00 | 0.88 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 68.16% |
| PHM240531P00097000 | 2024-05-01 9:43AM EDT | 97.00 | 0.92 | 0.00 | 0.50 | 0.00 | - | - | 1 | 74.02% |
| PHM240531P00100000 | 2024-05-23 10:20AM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 15 | 16 | 50.00% |
| PHM240531P00101000 | 2024-04-29 3:19PM EDT | 101.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 82.62% |
| PHM240531P00102000 | 2024-05-20 12:47PM EDT | 102.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 74.22% |
| PHM240531P00103000 | 2024-05-03 2:53PM EDT | 103.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 56.01% |
| PHM240531P00104000 | 2024-05-22 3:34PM EDT | 104.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 96 | 52.05% |
| PHM240531P00105000 | 2024-05-20 3:51PM EDT | 105.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 39.16% |
| PHM240531P00106000 | 2024-05-22 9:57AM EDT | 106.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 35.65% |
| PHM240531P00107000 | 2024-05-22 10:20AM EDT | 107.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 32.13% |
| PHM240531P00108000 | 2024-05-24 9:32AM EDT | 108.00 | 0.25 | 0.10 | 0.20 | -0.20 | -44.44% | 20 | 15 | 30.66% |
| PHM240531P00109000 | 2024-05-23 10:20AM EDT | 109.00 | 0.20 | 0.15 | 0.25 | -0.37 | -64.91% | 1 | 106 | 28.61% |
| PHM240531P00110000 | 2024-05-23 3:09PM EDT | 110.00 | 0.83 | 0.20 | 0.35 | 0.00 | - | 2 | 258 | 27.49% |
| PHM240531P00111000 | 2024-05-23 10:41AM EDT | 111.00 | 1.02 | 0.35 | 0.90 | 0.00 | - | 20 | 57 | 34.72% |
| PHM240531P00112000 | 2024-05-23 3:06PM EDT | 112.00 | 0.55 | 0.55 | 1.15 | -1.00 | -64.52% | 10 | 22 | 33.64% |
| PHM240531P00113000 | 2024-05-24 10:57AM EDT | 113.00 | 0.95 | 0.80 | 1.00 | -0.85 | -47.22% | 2 | 13 | 24.93% |
| PHM240531P00114000 | 2024-05-24 12:51PM EDT | 114.00 | 1.35 | 1.20 | 1.40 | -0.95 | -41.30% | 3 | 27 | 24.51% |
| PHM240531P00115000 | 2024-05-24 3:56PM EDT | 115.00 | 1.90 | 1.70 | 1.90 | -1.05 | -35.59% | 20 | 47 | 24.07% |
| PHM240531P00116000 | 2024-05-24 10:24AM EDT | 116.00 | 2.40 | 2.30 | 2.60 | -0.75 | -23.81% | 3 | 22 | 25.29% |
| PHM240531P00117000 | 2024-05-22 10:11AM EDT | 117.00 | 3.88 | 3.00 | 3.90 | 0.00 | - | 17 | 30 | 36.04% |
| PHM240531P00118000 | 2024-05-23 3:36PM EDT | 118.00 | 5.66 | 2.80 | 4.10 | 0.00 | - | 20 | 22 | 25.24% |
| PHM240531P00119000 | 2024-05-21 12:37PM EDT | 119.00 | 2.73 | 4.30 | 5.10 | 0.00 | - | 10 | 19 | 29.30% |
| PHM240531P00120000 | 2024-05-24 11:38AM EDT | 120.00 | 5.95 | 5.60 | 6.20 | -0.35 | -5.56% | 5 | 30 | 35.79% |
| PHM240531P00121000 | 2024-05-24 12:43PM EDT | 121.00 | 6.73 | 6.00 | 7.20 | +0.83 | +14.07% | 7 | 19 | 39.65% |
| PHM240531P00122000 | 2024-05-15 11:34AM EDT | 122.00 | 3.40 | 7.40 | 8.10 | 0.00 | - | - | 3 | 40.48% |
| PHM240531P00123000 | 2024-05-24 2:37PM EDT | 123.00 | 9.00 | 8.50 | 9.10 | +0.10 | +1.12% | 1 | 4 | 43.95% |
© 2024 Yahoo. Tutti i diritti riservati.