Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.306,32 +139,96 (+0,24%)
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:105.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00105000 | 2024-04-26 10:04AM EDT | 2024-05-17 | 13.58 | 10.70 | 12.60 | +3.33 | +32.49% | 1 | 72 | 55.52% |
| PHM240524C00105000 | 2024-05-01 11:14AM EDT | 2024-05-24 | 6.70 | 12.20 | 14.60 | 0.00 | - | 2 | 1 | 56.32% |
| PHM240531C00105000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 13.91 | 11.10 | 14.50 | +5.91 | +73.87% | 4 | 5 | 60.33% |
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 13.70 | 11.00 | 14.50 | +2.60 | +23.42% | 1 | 1 | 53.76% |
| PHM240621C00105000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 14.57 | 11.50 | 15.00 | +4.17 | +40.10% | 1 | 183 | 49.02% |
| PHM240719C00105000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 15.91 | 12.70 | 15.20 | +2.61 | +19.62% | 3 | 113 | 40.14% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 16.90 | 17.90 | 0.00 | - | 2 | 16 | 40.91% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 16.70 | 18.70 | 0.00 | - | - | 1 | 40.25% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 20.80 | 21.70 | 0.00 | - | 1 | 244 | 41.05% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 23.80 | 26.10 | 0.00 | - | - | 1 | 42.40% |
| PHM251219C00105000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 22.70 | 28.20 | 29.80 | 0.00 | - | 10 | 61 | 42.24% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 28.30 | 30.10 | 0.00 | - | 8 | 104 | 41.82% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00105000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.30 | -0.25 | -55.56% | 5 | 23 | 50.00% |
| PHM240517P00105000 | 2024-05-03 10:56AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 19 | 348 | 37.99% |
| PHM240524P00105000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 1.80 | 0.30 | 0.55 | 0.00 | - | - | 9 | 37.55% |
| PHM240531P00105000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.48 | 0.45 | 0.60 | -0.64 | -57.14% | 1 | 4 | 33.15% |
| PHM240621P00105000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.10 | 1.15 | 1.30 | -1.16 | -51.33% | 59 | 1,371 | 32.25% |
| PHM240719P00105000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 2.05 | 1.85 | 2.05 | -0.70 | -25.45% | 3 | 252 | 30.85% |
| PHM240920P00105000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 4.60 | 3.70 | 3.90 | 0.00 | - | 15 | 22 | 31.17% |
| PHM241018P00105000 | 2024-04-10 10:16AM EDT | 2024-10-18 | 7.20 | 4.30 | 5.60 | 0.00 | - | 5 | 11 | 34.90% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 2025-01-17 | 10.25 | 6.00 | 6.60 | 0.00 | - | 2 | 238 | 31.05% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 8.30 | 8.90 | 0.00 | - | 19 | 21 | 29.87% |
| PHM260116P00105000 | 2024-04-29 12:13PM EDT | 2026-01-16 | 10.10 | 10.50 | 11.20 | -1.60 | -13.68% | 2 | 8 | 28.56% |
© 2024 Yahoo. Tutti i diritti riservati.