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
60.259,02 +171,04 (+0,28%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PHM241018C00065000 | 2024-06-14 12:38PM EDT | 65.00 | 49.70 | 45.60 | 49.10 | 0.00 | - | 1 | 1 | 61.50% |
| PHM241018C00070000 | 2024-04-05 10:48AM EDT | 70.00 | 47.26 | 47.00 | 49.90 | 0.00 | - | 1 | 1 | 108.42% |
| PHM241018C00075000 | 2024-06-03 3:39PM EDT | 75.00 | 42.60 | 36.10 | 39.30 | 0.00 | - | 3 | 3 | 52.17% |
| PHM241018C00080000 | 2024-06-18 12:13PM EDT | 80.00 | 33.35 | 32.90 | 35.30 | 0.00 | - | 2 | 133 | 57.97% |
| PHM241018C00085000 | 2024-06-12 3:29PM EDT | 85.00 | 32.20 | 28.20 | 29.20 | 0.00 | - | - | 4 | 51.00% |
| PHM241018C00090000 | 2024-06-11 1:47PM EDT | 90.00 | 24.06 | 24.00 | 24.80 | 0.00 | - | 1 | 181 | 47.29% |
| PHM241018C00095000 | 2024-05-29 2:25PM EDT | 95.00 | 20.80 | 19.00 | 21.10 | 0.00 | - | 3 | 15 | 46.59% |
| PHM241018C00100000 | 2024-06-21 1:42PM EDT | 100.00 | 14.90 | 15.90 | 17.30 | -3.84 | -20.49% | 4 | 25 | 43.98% |
| PHM241018C00105000 | 2024-05-23 10:20AM EDT | 105.00 | 14.65 | 12.40 | 12.80 | 0.00 | - | 1 | 2 | 37.29% |
| PHM241018C00110000 | 2024-06-20 10:11AM EDT | 110.00 | 9.50 | 9.40 | 9.70 | 0.00 | - | 2 | 20 | 35.44% |
| PHM241018C00115000 | 2024-06-20 10:07AM EDT | 115.00 | 7.30 | 6.80 | 7.20 | 0.00 | - | 1 | 21 | 34.33% |
| PHM241018C00120000 | 2024-06-21 12:52PM EDT | 120.00 | 4.45 | 4.80 | 5.20 | -2.05 | -31.54% | 1 | 47 | 33.48% |
| PHM241018C00125000 | 2024-06-12 9:53AM EDT | 125.00 | 6.00 | 3.20 | 3.60 | 0.00 | - | 5 | 56 | 32.57% |
| PHM241018C00130000 | 2024-06-13 12:27PM EDT | 130.00 | 3.50 | 2.10 | 2.55 | 0.00 | - | 3 | 82 | 32.53% |
| PHM241018C00135000 | 2024-06-07 3:35PM EDT | 135.00 | 2.00 | 1.30 | 1.75 | 0.00 | - | 6 | 59 | 32.35% |
| PHM241018C00140000 | 2024-05-30 3:30PM EDT | 140.00 | 2.10 | 0.80 | 1.15 | 0.00 | - | 9 | 86 | 31.97% |
| PHM241018C00145000 | 2024-05-23 1:11PM EDT | 145.00 | 1.14 | 0.50 | 0.80 | 0.00 | - | 2 | 17 | 32.25% |
| PHM241018C00150000 | 2024-05-10 10:20AM EDT | 150.00 | 1.35 | 0.50 | 0.75 | 0.00 | - | 4 | 57 | 34.74% |
| PHM241018C00155000 | 2024-06-07 9:35AM EDT | 155.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 2 | 53 | 45.58% |
| PHM241018C00160000 | 2024-05-03 9:58AM EDT | 160.00 | 1.18 | 0.40 | 0.65 | 0.00 | - | 5 | 5 | 39.06% |
| PHM241018C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 23 | 58.36% |
| PHM241018C00175000 | 2024-03-27 2:44PM EDT | 175.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 44.82% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 76.37% |
| PHM241018P00065000 | 2024-05-06 1:05PM EDT | 65.00 | 0.20 | 0.05 | 1.55 | 0.00 | - | - | 2 | 61.87% |
| PHM241018P00070000 | 2024-05-06 1:03PM EDT | 70.00 | 0.31 | 0.10 | 1.65 | 0.00 | - | 3 | 5 | 55.84% |
| PHM241018P00075000 | 2024-03-01 2:38PM EDT | 75.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 8 | 169 | 47.95% |
| PHM241018P00080000 | 2024-05-23 2:52PM EDT | 80.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 18 | 271 | 40.92% |
| PHM241018P00085000 | 2024-06-07 12:07PM EDT | 85.00 | 1.05 | 0.70 | 1.05 | 0.00 | - | 10 | 333 | 38.10% |
| PHM241018P00090000 | 2024-06-12 3:39PM EDT | 90.00 | 1.20 | 1.20 | 1.45 | 0.00 | - | 17 | 108 | 35.24% |
| PHM241018P00095000 | 2024-06-21 1:20PM EDT | 95.00 | 2.30 | 2.05 | 2.20 | 0.00 | - | 5 | 105 | 33.67% |
| PHM241018P00100000 | 2024-06-20 2:32PM EDT | 100.00 | 3.40 | 2.95 | 4.90 | 0.00 | - | 9 | 59 | 40.13% |
| PHM241018P00105000 | 2024-06-18 9:57AM EDT | 105.00 | 4.45 | 4.30 | 4.70 | 0.00 | - | 3 | 63 | 30.73% |
| PHM241018P00110000 | 2024-06-20 2:20PM EDT | 110.00 | 7.10 | 6.20 | 6.60 | 0.00 | - | 10 | 44 | 29.32% |
| PHM241018P00115000 | 2024-05-31 3:56PM EDT | 115.00 | 7.20 | 8.60 | 9.10 | 0.00 | - | 4 | 64 | 28.28% |
| PHM241018P00120000 | 2024-05-31 3:56PM EDT | 120.00 | 9.60 | 11.60 | 12.20 | 0.00 | - | 3 | 65 | 27.53% |
| PHM241018P00125000 | 2024-05-31 3:56PM EDT | 125.00 | 12.50 | 15.10 | 17.30 | 0.00 | - | 2 | 9 | 33.80% |
| PHM241018P00130000 | 2024-05-22 10:13AM EDT | 130.00 | 17.58 | 19.10 | 21.40 | 0.00 | - | 1 | 1 | 34.68% |
| PHM241018P00140000 | 2024-05-22 2:28PM EDT | 140.00 | 26.30 | 27.20 | 30.30 | 0.00 | - | - | 1 | 37.00% |
