Deutsche Märkte geschlossen
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.914,34 +1.216,72 (+2,11%) CMC Crypto 200
1.350,75 +48,68 (+3,74%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240712C00060000 | 2024-06-18 12:07PM EDT | 60.00 | 51.70 | 44.20 | 47.50 | 0.00 | - | - | 4 | 229.30% |
| PHM240712C00108000 | 2024-07-01 3:33PM EDT | 108.00 | 1.39 | 1.30 | 1.45 | -1.81 | -56.56% | 5 | 4 | 28.71% |
| PHM240712C00109000 | 2024-07-01 3:15PM EDT | 109.00 | 1.12 | 0.90 | 1.10 | -1.78 | -61.38% | 1 | 3 | 28.47% |
| PHM240712C00110000 | 2024-07-01 3:23PM EDT | 110.00 | 0.80 | 0.65 | 0.80 | -2.30 | -74.19% | 17 | 7 | 27.98% |
| PHM240712C00111000 | 2024-06-28 10:52AM EDT | 111.00 | 2.25 | 0.45 | 0.60 | 0.00 | - | 15 | 13 | 28.17% |
| PHM240712C00112000 | 2024-06-28 1:24PM EDT | 112.00 | 1.60 | 0.30 | 0.45 | 0.00 | - | 10 | 39 | 28.52% |
| PHM240712C00113000 | 2024-06-28 3:33PM EDT | 113.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 5 | 16 | 29.25% |
| PHM240712C00114000 | 2024-07-01 3:37PM EDT | 114.00 | 0.20 | 0.10 | 0.25 | -0.92 | -82.14% | 7 | 33 | 29.30% |
| PHM240712C00115000 | 2024-07-01 2:32PM EDT | 115.00 | 0.10 | 0.05 | 0.20 | -0.60 | -85.71% | 2 | 43 | 30.23% |
| PHM240712C00116000 | 2024-07-01 11:37AM EDT | 116.00 | 0.12 | 0.05 | 0.20 | -0.40 | -76.92% | 1 | 12 | 32.72% |
| PHM240712C00117000 | 2024-07-01 10:47AM EDT | 117.00 | 0.13 | 0.05 | 0.20 | -0.42 | -76.36% | 2 | 8 | 35.11% |
| PHM240712C00118000 | 2024-06-07 10:54AM EDT | 118.00 | 1.48 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 37.50% |
| PHM240712C00119000 | 2024-07-01 10:22AM EDT | 119.00 | 0.24 | 0.00 | 0.20 | -1.01 | -80.80% | 21 | 30 | 39.75% |
| PHM240712C00120000 | 2024-07-01 2:16PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | -2.97 | -98.34% | 8 | 10 | 41.99% |
| PHM240712C00121000 | 2024-06-28 11:02AM EDT | 121.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 44.24% |
| PHM240712C00122000 | 2024-06-25 10:35AM EDT | 122.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 46.39% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240712P00095000 | 2024-07-01 10:45AM EDT | 95.00 | 0.19 | 0.05 | 0.25 | -0.15 | -44.12% | 2 | 10 | 42.38% |
| PHM240712P00100000 | 2024-07-01 1:44PM EDT | 100.00 | 0.27 | 0.30 | 0.45 | -0.45 | -62.50% | 12 | 20 | 31.79% |
| PHM240712P00101000 | 2024-07-01 3:14PM EDT | 101.00 | 0.40 | 0.45 | 0.60 | +0.25 | +166.67% | 11 | 1 | 31.25% |
| PHM240712P00103000 | 2024-07-01 10:22AM EDT | 103.00 | 0.50 | 0.80 | 1.00 | -0.45 | -47.37% | 22 | 21 | 29.83% |
| PHM240712P00104000 | 2024-07-01 11:07AM EDT | 104.00 | 0.93 | 1.10 | 1.30 | +0.28 | +43.08% | 1 | 7 | 29.47% |
| PHM240712P00105000 | 2024-07-01 12:30PM EDT | 105.00 | 1.25 | 1.40 | 1.60 | +0.09 | +7.76% | 5 | 6 | 28.27% |
| PHM240712P00106000 | 2024-07-01 11:44AM EDT | 106.00 | 1.55 | 1.85 | 2.10 | +0.85 | +121.43% | 2 | 24 | 28.83% |
| PHM240712P00107000 | 2024-07-01 10:42AM EDT | 107.00 | 2.10 | 2.35 | 2.65 | +0.85 | +68.00% | 18 | 18 | 29.10% |
| PHM240712P00108000 | 2024-06-28 10:31AM EDT | 108.00 | 1.15 | 2.90 | 3.20 | 0.00 | - | 5 | 11 | 28.44% |
| PHM240712P00109000 | 2024-06-20 3:35PM EDT | 109.00 | 2.40 | 3.50 | 3.80 | 0.00 | - | 2 | 2 | 27.44% |
| PHM240712P00110000 | 2024-06-25 9:30AM EDT | 110.00 | 1.70 | 4.20 | 4.60 | 0.00 | - | 1 | 9 | 28.47% |
| PHM240712P00111000 | 2024-06-28 10:31AM EDT | 111.00 | 2.30 | 4.90 | 5.30 | 0.00 | - | 3 | 7 | 26.88% |
| PHM240712P00112000 | 2024-06-26 2:04PM EDT | 112.00 | 3.70 | 5.70 | 6.60 | 0.00 | - | 1 | 19 | 35.84% |
| PHM240712P00113000 | 2024-06-17 10:39AM EDT | 113.00 | 3.46 | 5.20 | 7.50 | 0.00 | - | - | 1 | 37.40% |
| PHM240712P00114000 | 2024-06-24 10:29AM EDT | 114.00 | 3.50 | 7.60 | 8.40 | 0.00 | - | 1 | 2 | 38.57% |
| PHM240712P00115000 | 2024-06-26 9:46AM EDT | 115.00 | 5.70 | 8.60 | 9.20 | 0.00 | - | 2 | 4 | 36.96% |
| PHM240712P00116000 | 2024-06-25 9:31AM EDT | 116.00 | 4.90 | 9.50 | 10.30 | 0.00 | - | 2 | 3 | 42.29% |
| PHM240712P00118000 | 2024-06-13 2:27PM EDT | 118.00 | 5.20 | 10.10 | 13.70 | 0.00 | - | 1 | 1 | 75.22% |
