Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.330,83 -71,13 (-0,12%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00100000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 17.17 | 15.50 | 19.00 | +17.17 | - | 1 | 2 | 93.55% |
| PHM240517C00100000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 13.20 | 15.50 | 18.90 | 0.00 | - | 10 | 17 | 62.11% |
| PHM240621C00100000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 18.38 | 15.80 | 18.60 | +2.18 | +13.46% | 3 | 248 | 48.19% |
| PHM240719C00100000 | 2024-04-30 11:16AM EDT | 2024-07-19 | 16.00 | 18.50 | 20.60 | 0.00 | - | 1 | 165 | 51.89% |
| PHM240920C00100000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 19.00 | 19.10 | 21.70 | 0.00 | - | 1 | 6 | 43.40% |
| PHM241018C00100000 | 2024-03-15 12:37PM EDT | 2024-10-18 | 19.30 | 18.50 | 19.60 | 0.00 | - | 4 | 5 | 30.60% |
| PHM250117C00100000 | 2024-04-22 11:36AM EDT | 2025-01-17 | 16.92 | 22.60 | 25.20 | 0.00 | - | 1 | 269 | 42.90% |
| PHM250620C00100000 | 2024-05-03 3:10PM EDT | 2025-06-20 | 29.14 | 27.80 | 29.30 | -1.61 | -5.24% | 2 | 1 | 43.77% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 23.30 | 31.20 | 32.80 | 0.00 | - | 5 | 81 | 43.34% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 27.00 | 30.00 | 33.20 | 0.00 | - | 2 | 87 | 43.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 2024-05-10 | 0.55 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 96.19% |
| PHM240517P00100000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.45 | -0.20 | -80.00% | 11 | 177 | 66.65% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 0.60 | 0.00 | 2.20 | 0.00 | - | 14 | 12 | 60.94% |
| PHM240531P00100000 | 2024-04-30 12:06PM EDT | 2024-05-31 | 0.50 | 0.15 | 1.65 | +0.50 | - | - | 4 | 60.25% |
| PHM240607P00100000 | 2024-04-30 3:53PM EDT | 2024-06-07 | 1.41 | 0.25 | 0.40 | +1.41 | - | - | 3 | 35.30% |
| PHM240621P00100000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | -0.66 | -52.38% | 17 | 490 | 33.64% |
| PHM240719P00100000 | 2024-05-03 9:37AM EDT | 2024-07-19 | 0.94 | 1.10 | 1.25 | -1.03 | -52.28% | 5 | 217 | 32.59% |
| PHM240920P00100000 | 2024-05-03 9:33AM EDT | 2024-09-20 | 2.20 | 2.55 | 2.70 | -1.60 | -42.11% | 3 | 886 | 32.26% |
| PHM241018P00100000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 2.95 | 3.00 | 3.30 | -1.85 | -38.54% | 1 | 57 | 32.15% |
| PHM250117P00100000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 4.40 | 4.60 | 5.00 | -1.50 | -25.42% | 8 | 91 | 31.67% |
| PHM251219P00100000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 11.50 | 7.80 | 9.20 | 0.00 | - | 5 | 15 | 29.59% |
| PHM260116P00100000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 11.40 | 8.80 | 9.50 | 0.00 | - | 1 | 37 | 29.51% |
© 2024 Yahoo. Tutti i diritti riservati.