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
59.029,43 +343,30 (+0,58%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00110000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 7.50 | 6.80 | 7.50 | +2.00 | +36.36% | 1 | 18 | 53.81% |
| PHM240517C00110000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 8.81 | 6.50 | 7.90 | +3.66 | +71.07% | 3 | 176 | 42.92% |
| PHM240524C00110000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 9.10 | 7.80 | 8.50 | +2.55 | +38.93% | 1 | 12 | 41.68% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 2024-05-31 | 3.40 | 6.40 | 8.80 | 0.00 | - | 1 | 12 | 38.75% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 2024-06-07 | 5.80 | 7.60 | 10.10 | 0.00 | - | - | 10 | 45.15% |
| PHM240621C00110000 | 2024-05-03 2:57PM EDT | 2024-06-21 | 10.06 | 9.30 | 10.10 | +2.51 | +33.25% | 79 | 282 | 38.00% |
| PHM240719C00110000 | 2024-04-30 10:51AM EDT | 2024-07-19 | 9.40 | 9.10 | 11.40 | 0.00 | - | 3 | 286 | 37.01% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 12.40 | 12.10 | 14.50 | 0.00 | - | 1 | 9 | 39.02% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 9.90 | 14.70 | 15.20 | 0.00 | - | 1 | 20 | 37.97% |
| PHM250117C00110000 | 2024-04-30 12:35PM EDT | 2025-01-17 | 15.60 | 17.60 | 18.60 | 0.00 | - | 1 | 796 | 39.78% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 19.80 | 20.00 | 23.00 | 0.00 | - | 1 | 5 | 40.92% |
| PHM251219C00110000 | 2024-04-26 11:40AM EDT | 2025-12-19 | 28.25 | 23.60 | 26.90 | +3.75 | +15.31% | 1 | 66 | 41.09% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 23.50 | 25.90 | 27.30 | 0.00 | - | 3 | 16 | 40.86% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00110000 | 2024-05-02 11:06AM EDT | 2024-05-10 | 1.20 | 0.15 | 0.30 | 0.00 | - | 2 | 6 | 37.70% |
| PHM240517P00110000 | 2024-05-03 12:16PM EDT | 2024-05-17 | 0.50 | 0.55 | 0.65 | -1.23 | -71.10% | 37 | 334 | 32.89% |
| PHM240524P00110000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 4.60 | 0.90 | 1.15 | 0.00 | - | 3 | 4 | 33.25% |
| PHM240531P00110000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 4.90 | 1.15 | 2.70 | 0.00 | - | - | 6 | 43.80% |
| PHM240621P00110000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 2.10 | 2.10 | 2.30 | -1.53 | -42.15% | 32 | 274 | 30.07% |
| PHM240719P00110000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 3.04 | 3.10 | 3.50 | -1.85 | -37.83% | 19 | 287 | 30.42% |
| PHM240920P00110000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 5.20 | 5.30 | 5.50 | -1.72 | -24.86% | 3 | 32 | 30.19% |
| PHM241018P00110000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 8.80 | 5.80 | 7.30 | 0.00 | - | 3 | 11 | 33.71% |
| PHM250117P00110000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 7.85 | 7.70 | 8.80 | -1.35 | -14.67% | 5 | 156 | 31.22% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 34.89% |
| PHM260116P00110000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 14.50 | 12.40 | 13.40 | 0.00 | - | 3 | 14 | 28.15% |
© 2024 Yahoo. Tutti i diritti riservati.