Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
38.789,52 -65,85 (-0,17%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.327,50 +141,54 (+0,22%) CMC Crypto 200
1.449,32 -47,14 (-3,15%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240531C00100000 | 2024-05-24 10:46AM EDT | 100.00 | 14.05 | 11.80 | 14.80 | 0.00 | - | 1 | 1 | 65.23% |
| PHM240531C00101000 | 2024-05-24 10:49AM EDT | 101.00 | 13.16 | 11.30 | 14.10 | 0.00 | - | 1 | 1 | 97.85% |
| PHM240531C00103000 | 2024-05-08 1:46PM EDT | 103.00 | 13.47 | 10.00 | 12.20 | 0.00 | - | 1 | 1 | 104.15% |
| PHM240531C00105000 | 2024-05-06 9:45AM EDT | 105.00 | 13.49 | 6.40 | 9.90 | 0.00 | - | 1 | 5 | 117.87% |
| PHM240531C00107000 | 2024-05-28 3:04PM EDT | 107.00 | 5.85 | 4.90 | 6.60 | -0.65 | -10.00% | 1 | 15 | 54.59% |
| PHM240531C00109000 | 2024-05-23 2:07PM EDT | 109.00 | 4.60 | 4.20 | 5.50 | 0.00 | - | 1 | 3 | 51.12% |
| PHM240531C00110000 | 2024-05-28 1:31PM EDT | 110.00 | 3.63 | 3.30 | 4.60 | +0.23 | +6.76% | 10 | 12 | 65.82% |
| PHM240531C00111000 | 2024-05-28 9:31AM EDT | 111.00 | 4.10 | 2.55 | 4.50 | -0.70 | -14.58% | 2 | 6 | 54.59% |
| PHM240531C00112000 | 2024-05-28 3:08PM EDT | 112.00 | 1.75 | 1.95 | 2.15 | -0.66 | -27.39% | 2 | 20 | 35.16% |
| PHM240531C00113000 | 2024-05-28 2:18PM EDT | 113.00 | 1.20 | 1.30 | 1.50 | -0.55 | -31.43% | 1 | 26 | 33.40% |
| PHM240531C00114000 | 2024-05-28 12:55PM EDT | 114.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 17 | 0 | 33.79% |
| PHM240531C00115000 | 2024-05-28 2:11PM EDT | 115.00 | 0.52 | 0.45 | 1.35 | -0.58 | -52.73% | 30 | 268 | 51.03% |
| PHM240531C00116000 | 2024-05-28 2:07PM EDT | 116.00 | 0.29 | 0.25 | 0.40 | -0.44 | -60.27% | 37 | 35 | 32.57% |
| PHM240531C00117000 | 2024-05-28 3:43PM EDT | 117.00 | 0.16 | 0.00 | 0.25 | -0.34 | -68.00% | 77 | 35 | 33.30% |
| PHM240531C00118000 | 2024-05-28 2:07PM EDT | 118.00 | 0.12 | 0.05 | 0.15 | -0.21 | -63.64% | 5 | 138 | 33.89% |
| PHM240531C00119000 | 2024-05-23 2:34PM EDT | 119.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 41 | 64 | 38.87% |
| PHM240531C00120000 | 2024-05-28 10:05AM EDT | 120.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 10 | 107 | 43.75% |
| PHM240531C00121000 | 2024-05-20 1:27PM EDT | 121.00 | 2.03 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 48.54% |
| PHM240531C00122000 | 2024-05-23 11:03AM EDT | 122.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 54 | 58.30% |
| PHM240531C00123000 | 2024-05-22 9:55AM EDT | 123.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 100.73% |
| PHM240531C00124000 | 2024-05-22 10:12AM EDT | 124.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 106.69% |
| PHM240531C00125000 | 2024-05-21 10:36AM EDT | 125.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 240 | 241 | 58.20% |
| PHM240531C00126000 | 2024-05-20 9:30AM EDT | 126.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 118.16% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240531P00090000 | 2024-04-26 3:46PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 210.94% |
| PHM240531P00092000 | 2024-04-18 2:06PM EDT | 92.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 1 | 147.27% |
| PHM240531P00093000 | 2024-05-15 11:10AM EDT | 93.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 9 | 188.28% |
| PHM240531P00094000 | 2024-04-23 1:35PM EDT | 94.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PHM240531P00095000 | 2024-05-15 11:10AM EDT | 95.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 4 | 8 | 143.55% |
| PHM240531P00096000 | 2024-05-01 9:43AM EDT | 96.00 | 0.88 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 99.61% |
| PHM240531P00097000 | 2024-05-01 9:43AM EDT | 97.00 | 0.92 | 0.00 | 0.10 | 0.00 | - | - | 1 | 81.25% |
| PHM240531P00100000 | 2024-05-23 10:20AM EDT | 100.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 67.58% |
| PHM240531P00101000 | 2024-04-29 3:19PM EDT | 101.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 62.89% |
| PHM240531P00102000 | 2024-05-20 12:47PM EDT | 102.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 121.19% |
| PHM240531P00103000 | 2024-05-03 2:53PM EDT | 103.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 113.72% |
| PHM240531P00104000 | 2024-05-22 3:34PM EDT | 104.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 96 | 106.15% |
| PHM240531P00105000 | 2024-05-20 3:51PM EDT | 105.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 52.73% |
| PHM240531P00106000 | 2024-05-22 9:57AM EDT | 106.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 45.12% |
| PHM240531P00107000 | 2024-05-28 1:22PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 20 | 4 | 43.85% |
| PHM240531P00108000 | 2024-05-28 3:54PM EDT | 108.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 1 | 35 | 38.28% |
| PHM240531P00109000 | 2024-05-24 3:21PM EDT | 109.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 107 | 37.70% |
| PHM240531P00110000 | 2024-05-28 3:53PM EDT | 110.00 | 0.30 | 0.25 | 1.25 | -0.53 | -63.86% | 54 | 258 | 63.33% |
| PHM240531P00111000 | 2024-05-23 10:41AM EDT | 111.00 | 1.02 | 0.40 | 1.25 | 0.00 | - | 20 | 57 | 54.20% |
| PHM240531P00112000 | 2024-05-28 2:40PM EDT | 112.00 | 1.00 | 0.65 | 0.85 | +0.45 | +81.82% | 14 | 32 | 34.13% |
| PHM240531P00113000 | 2024-05-28 3:37PM EDT | 113.00 | 1.20 | 1.05 | 1.25 | +0.25 | +26.32% | 41 | 14 | 33.64% |
| PHM240531P00114000 | 2024-05-28 12:45PM EDT | 114.00 | 1.33 | 1.55 | 1.75 | -0.02 | -1.48% | 10 | 28 | 32.81% |
| PHM240531P00115000 | 2024-05-28 11:00AM EDT | 115.00 | 2.05 | 2.05 | 3.60 | +0.15 | +7.89% | 5 | 58 | 63.97% |
| PHM240531P00116000 | 2024-05-24 1:52PM EDT | 116.00 | 2.40 | 1.95 | 4.30 | 0.00 | - | 3 | 25 | 65.43% |
| PHM240531P00117000 | 2024-05-22 10:11AM EDT | 117.00 | 3.88 | 2.70 | 5.50 | 0.00 | - | 17 | 30 | 79.25% |
| PHM240531P00118000 | 2024-05-23 3:36PM EDT | 118.00 | 5.66 | 3.40 | 5.90 | 0.00 | - | 20 | 22 | 70.41% |
| PHM240531P00119000 | 2024-05-21 12:37PM EDT | 119.00 | 2.73 | 3.90 | 6.30 | 0.00 | - | 10 | 19 | 57.67% |
| PHM240531P00120000 | 2024-05-28 12:14PM EDT | 120.00 | 6.46 | 4.90 | 7.20 | +0.51 | +8.57% | 13 | 35 | 59.67% |
| PHM240531P00121000 | 2024-05-28 2:01PM EDT | 121.00 | 8.13 | 6.30 | 8.20 | +1.40 | +20.80% | 1 | 25 | 65.33% |
| PHM240531P00122000 | 2024-05-15 11:34AM EDT | 122.00 | 3.40 | 6.80 | 10.40 | 0.00 | - | - | 3 | 113.43% |
| PHM240531P00123000 | 2024-05-24 2:37PM EDT | 123.00 | 9.00 | 7.70 | 10.20 | 0.00 | - | 1 | 3 | 76.07% |
