Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.278,16 +191,13 (+0,32%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719C00070000 | 2024-05-28 1:09PM EDT | 70.00 | 43.76 | 41.40 | 43.80 | 0.00 | - | 100 | 582 | 121.34% |
| PHM240719C00075000 | 2024-06-17 1:13PM EDT | 75.00 | 39.08 | 35.10 | 37.30 | 0.00 | - | 3 | 8 | 98.10% |
| PHM240719C00080000 | 2024-06-12 2:45PM EDT | 80.00 | 35.49 | 31.30 | 33.80 | 0.00 | - | 1 | 58 | 91.36% |
| PHM240719C00082500 | 2023-12-14 4:33PM EDT | 82.50 | 26.90 | 24.20 | 26.40 | 0.00 | - | 4 | 20 | 0.00% |
| PHM240719C00085000 | 2024-06-17 10:04AM EDT | 85.00 | 29.05 | 26.20 | 28.70 | 0.00 | - | 5 | 31 | 75.93% |
| PHM240719C00087500 | 2024-01-30 10:31AM EDT | 87.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240719C00090000 | 2024-06-12 12:47PM EDT | 90.00 | 26.90 | 19.90 | 22.30 | 0.00 | - | 13 | 56 | 60.25% |
| PHM240719C00092500 | 2024-06-03 11:58AM EDT | 92.50 | 24.60 | 19.30 | 21.60 | 0.00 | - | 4 | 66 | 65.80% |
| PHM240719C00095000 | 2024-06-17 9:55AM EDT | 95.00 | 19.22 | 16.40 | 17.60 | 0.00 | - | 2 | 142 | 53.71% |
| PHM240719C00097500 | 2024-06-10 3:22PM EDT | 97.50 | 17.00 | 13.10 | 16.20 | 0.00 | - | 98 | 28 | 62.21% |
| PHM240719C00100000 | 2024-06-20 2:28PM EDT | 100.00 | 12.00 | 10.70 | 13.90 | 0.00 | - | 1 | 194 | 57.20% |
| PHM240719C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 8.35 | 8.00 | 10.30 | +0.75 | +9.87% | 3 | 118 | 55.32% |
| PHM240719C00110000 | 2024-06-21 2:14PM EDT | 110.00 | 3.70 | 4.50 | 4.80 | -0.40 | -9.76% | 25 | 421 | 33.00% |
| PHM240719C00115000 | 2024-06-21 3:33PM EDT | 115.00 | 1.91 | 2.15 | 2.35 | -0.26 | -11.98% | 14 | 723 | 31.10% |
| PHM240719C00120000 | 2024-06-21 3:36PM EDT | 120.00 | 0.80 | 0.80 | 1.05 | -0.05 | -5.88% | 17 | 487 | 31.06% |
| PHM240719C00125000 | 2024-06-21 3:49PM EDT | 125.00 | 0.33 | 0.25 | 0.45 | -0.05 | -13.16% | 2 | 812 | 31.79% |
| PHM240719C00130000 | 2024-06-21 2:42PM EDT | 130.00 | 0.20 | 0.05 | 0.30 | -0.02 | -9.09% | 17 | 235 | 35.99% |
| PHM240719C00135000 | 2024-06-17 2:02PM EDT | 135.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 3 | 83 | 44.09% |
| PHM240719C00140000 | 2024-06-21 2:42PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 16 | 77 | 45.41% |
| PHM240719C00145000 | 2024-05-03 9:58AM EDT | 145.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 101 | 53.91% |
| PHM240719C00150000 | 2024-04-09 2:20PM EDT | 150.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 62.11% |
| PHM240719C00160000 | 2024-03-25 2:49PM EDT | 160.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 68.46% |
| PHM240719C00165000 | 2024-03-05 10:30AM EDT | 165.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 1 | 79.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719P00060000 | 2023-12-21 1:21PM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.39% |
| PHM240719P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PHM240719P00070000 | 2024-03-20 11:38AM EDT | 70.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 11 | 96.58% |
| PHM240719P00075000 | 2024-04-10 2:55PM EDT | 75.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 7 | 26 | 93.07% |
| PHM240719P00080000 | 2024-05-23 10:24AM EDT | 80.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 8 | 164 | 70.36% |
| PHM240719P00082500 | 2024-04-10 3:59PM EDT | 82.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 9 | 78 | 58.79% |
| PHM240719P00085000 | 2024-06-06 1:44PM EDT | 85.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 130 | 65.43% |
| PHM240719P00087500 | 2024-05-22 10:01AM EDT | 87.50 | 0.35 | 0.05 | 0.55 | 0.00 | - | 3 | 173 | 54.20% |
| PHM240719P00090000 | 2024-06-18 11:43AM EDT | 90.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 192 | 45.22% |
| PHM240719P00092500 | 2024-06-20 10:43AM EDT | 92.50 | 0.31 | 0.15 | 0.30 | 0.00 | - | 2 | 63 | 43.85% |
| PHM240719P00095000 | 2024-06-21 10:18AM EDT | 95.00 | 0.37 | 0.20 | 0.30 | +0.07 | +23.33% | 1 | 225 | 38.77% |
| PHM240719P00097500 | 2024-06-20 10:41AM EDT | 97.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 2 | 257 | 36.13% |
| PHM240719P00100000 | 2024-06-20 1:56PM EDT | 100.00 | 0.85 | 0.45 | 0.60 | +0.10 | +13.33% | 6 | 767 | 34.60% |
| PHM240719P00105000 | 2024-06-21 3:29PM EDT | 105.00 | 1.38 | 1.15 | 1.30 | -0.28 | -16.87% | 11 | 390 | 31.45% |
| PHM240719P00110000 | 2024-06-21 3:33PM EDT | 110.00 | 3.14 | 2.55 | 2.75 | -0.06 | -1.87% | 29 | 384 | 28.96% |
| PHM240719P00115000 | 2024-06-21 12:44PM EDT | 115.00 | 6.35 | 5.10 | 5.40 | +0.38 | +6.37% | 1 | 459 | 27.78% |
| PHM240719P00120000 | 2024-06-20 3:39PM EDT | 120.00 | 9.90 | 8.90 | 9.30 | 0.00 | - | 2 | 207 | 28.93% |
| PHM240719P00125000 | 2024-06-14 12:03PM EDT | 125.00 | 12.05 | 13.30 | 13.90 | 0.00 | - | 3 | 64 | 32.18% |
| PHM240719P00130000 | 2024-05-21 1:08PM EDT | 130.00 | 12.80 | 17.60 | 19.90 | 0.00 | - | 1 | 4 | 55.44% |
| PHM240719P00135000 | 2024-03-27 1:46PM EDT | 135.00 | 19.10 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
