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
59.568,27 +498,47 (+0,84%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:115.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00115000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.96 | 2.10 | 4.80 | +1.46 | +97.33% | 14 | 125 | 66.28% |
| PHM240517C00115000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 4.15 | 3.70 | 4.00 | +1.75 | +72.92% | 37 | 595 | 35.69% |
| PHM240524C00115000 | 2024-05-03 1:27PM EDT | 2024-05-24 | 5.30 | 4.30 | 4.80 | +2.90 | +120.83% | 2 | 9 | 36.30% |
| PHM240531C00115000 | 2024-05-03 1:16PM EDT | 2024-05-31 | 5.70 | 4.70 | 5.20 | +2.85 | +100.00% | 3 | 24 | 34.47% |
| PHM240607C00115000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 5.90 | 5.20 | 5.80 | +2.76 | +87.90% | 1 | 11 | 35.02% |
| PHM240621C00115000 | 2024-05-03 12:17PM EDT | 2024-06-21 | 6.50 | 6.10 | 6.40 | +1.80 | +38.30% | 58 | 924 | 33.08% |
| PHM240719C00115000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 8.61 | 7.70 | 8.00 | +2.81 | +48.45% | 14 | 435 | 33.94% |
| PHM240920C00115000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 8.90 | 10.70 | 11.20 | 0.00 | - | 3 | 80 | 36.40% |
| PHM241018C00115000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 12.70 | 11.90 | 12.30 | +2.48 | +24.27% | 1 | 5 | 36.76% |
| PHM250117C00115000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 15.33 | 13.30 | 15.70 | +1.88 | +13.98% | 2 | 146 | 38.42% |
| PHM250620C00115000 | 2024-04-30 10:10AM EDT | 2025-06-20 | 18.30 | 19.10 | 20.10 | 0.00 | - | 2 | 381 | 39.53% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 21.40 | 24.30 | 0.00 | - | 50 | 51 | 40.24% |
| PHM260116C00115000 | 2024-04-19 3:40PM EDT | 2026-01-16 | 17.75 | 22.50 | 24.80 | 0.00 | - | 1 | 3 | 40.19% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00115000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.05 | 1.05 | 1.20 | -2.34 | -69.03% | 11 | 26 | 32.23% |
| PHM240517P00115000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.70 | 1.75 | 2.45 | -2.38 | -58.33% | 2 | 292 | 36.74% |
| PHM240524P00115000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 5.39 | 2.35 | 2.75 | 0.00 | - | 3 | 3 | 32.45% |
| PHM240531P00115000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 2.50 | 2.65 | 3.10 | -3.12 | -55.52% | 2 | 10 | 30.76% |
| PHM240621P00115000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 3.80 | 3.70 | 4.00 | -2.09 | -35.48% | 5 | 382 | 28.52% |
| PHM240719P00115000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 4.80 | 4.90 | 5.30 | -2.10 | -30.43% | 10 | 155 | 28.88% |
| PHM240920P00115000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 7.11 | 7.20 | 7.50 | -1.69 | -19.20% | 1 | 22 | 29.14% |
| PHM241018P00115000 | 2024-04-24 1:39PM EDT | 2024-10-18 | 10.30 | 7.90 | 8.20 | 0.00 | - | - | 11 | 28.84% |
| PHM250117P00115000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 12.90 | 9.70 | 10.30 | 0.00 | - | 11 | 134 | 28.66% |
| PHM250620P00115000 | 2024-04-29 2:23PM EDT | 2025-06-20 | 13.65 | 12.20 | 13.00 | 0.00 | - | 2 | 457 | 28.24% |
| PHM260116P00115000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 16.20 | 14.40 | 15.10 | 0.00 | - | 1 | 2 | 26.52% |
© 2024 Yahoo. Tutti i diritti riservati.