Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.229,23 +2.803,50 (+5,06%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117C00020000 | 2023-11-15 2:24PM EDT | 20.00 | 68.50 | 81.10 | 85.30 | 0.00 | - | 1 | 7 | 0.00% |
| PHM250117C00022500 | 2024-02-09 1:50PM EDT | 22.50 | 81.10 | 88.10 | 92.70 | 0.00 | - | 2 | 11 | 0.00% |
| PHM250117C00025000 | 2024-02-16 2:50PM EDT | 25.00 | 77.68 | 84.10 | 88.40 | 0.00 | - | 1 | 59 | 0.00% |
| PHM250117C00030000 | 2024-01-29 11:12AM EDT | 30.00 | 76.20 | 75.80 | 79.40 | 0.00 | - | 1 | 4 | 0.00% |
| PHM250117C00035000 | 2024-02-26 12:51PM EDT | 35.00 | 72.87 | 82.00 | 85.50 | 0.00 | - | 2 | 48 | 105.01% |
| PHM250117C00037500 | 2023-10-19 3:13PM EDT | 37.50 | 35.70 | 52.20 | 53.00 | 0.00 | - | - | 3 | 0.00% |
| PHM250117C00040000 | 2023-10-27 10:11AM EDT | 40.00 | 35.30 | 49.60 | 51.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM250117C00042500 | 2023-10-20 10:51AM EDT | 42.50 | 30.90 | 47.70 | 48.50 | 0.00 | - | 1 | 3 | 0.00% |
| PHM250117C00045000 | 2024-03-13 9:54AM EDT | 45.00 | 68.89 | 64.90 | 68.60 | 0.00 | - | 2 | 11 | 0.00% |
| PHM250117C00047500 | 2024-04-01 1:00PM EDT | 47.50 | 72.81 | 66.30 | 70.30 | 0.00 | - | 3 | 3 | 69.68% |
| PHM250117C00050000 | 2024-02-26 12:09PM EDT | 50.00 | 58.78 | 67.10 | 70.40 | 0.00 | - | 1 | 14 | 76.61% |
| PHM250117C00055000 | 2024-04-16 3:06PM EDT | 55.00 | 54.62 | 61.70 | 65.70 | 0.00 | - | 1 | 1,674 | 68.73% |
| PHM250117C00057500 | 2024-03-01 11:49AM EDT | 57.50 | 55.71 | 63.20 | 67.90 | 0.00 | - | 2 | 16 | 94.71% |
| PHM250117C00060000 | 2024-05-02 10:55AM EDT | 60.00 | 54.56 | 57.00 | 61.00 | 0.00 | - | 3 | 37 | 64.39% |
| PHM250117C00062500 | 2023-11-02 11:11AM EDT | 62.50 | 25.90 | 33.10 | 34.00 | 0.00 | - | 8 | 67 | 0.00% |
| PHM250117C00065000 | 2024-04-10 11:54AM EDT | 65.00 | 48.35 | 52.50 | 56.30 | 0.00 | - | 2 | 339 | 60.80% |
| PHM250117C00067500 | 2024-02-06 3:24PM EDT | 67.50 | 38.55 | 48.10 | 50.20 | 0.00 | - | 1 | 29 | 44.51% |
| PHM250117C00070000 | 2024-04-10 12:36PM EDT | 70.00 | 44.50 | 48.20 | 51.70 | 0.00 | - | 10 | 102 | 57.98% |
| PHM250117C00072500 | 2023-11-10 12:17PM EDT | 72.50 | 19.30 | 30.30 | 31.10 | 0.00 | - | 1 | 50 | 0.00% |
| PHM250117C00075000 | 2024-04-02 9:30AM EDT | 75.00 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| PHM250117C00077500 | 2024-02-20 12:39PM EDT | 77.50 | 31.23 | 42.70 | 43.60 | 0.00 | - | 2 | 54 | 52.64% |
| PHM250117C00080000 | 2024-04-30 1:06PM EDT | 80.00 | 37.15 | 38.70 | 41.40 | 0.00 | - | 2 | 780 | 53.17% |
| PHM250117C00082500 | 2024-04-15 12:08PM EDT | 82.50 | 33.40 | 36.80 | 39.20 | 0.00 | - | 5 | 62 | 51.48% |
| PHM250117C00085000 | 2024-04-25 11:00AM EDT | 85.00 | 29.60 | 34.30 | 37.10 | 0.00 | - | 1 | 1,347 | 50.15% |
| PHM250117C00087500 | 2024-03-15 2:05PM EDT | 87.50 | 30.70 | 30.00 | 31.20 | 0.00 | - | 3 | 61 | 32.37% |
| PHM250117C00090000 | 2024-04-23 1:53PM EDT | 90.00 | 28.90 | 30.50 | 32.70 | 0.00 | - | 2 | 857 | 46.53% |
| PHM250117C00092500 | 2024-03-08 10:51AM EDT | 92.50 | 30.20 | 30.90 | 31.40 | 0.00 | - | 3 | 54 | 47.80% |
| PHM250117C00095000 | 2024-03-27 10:04AM EDT | 95.00 | 29.30 | 26.10 | 26.70 | 0.00 | - | 2 | 527 | 37.22% |
| PHM250117C00097500 | 2024-03-25 2:58PM EDT | 97.50 | 27.80 | 22.90 | 25.40 | 0.00 | - | 1 | 79 | 38.51% |
| PHM250117C00100000 | 2024-04-22 11:36AM EDT | 100.00 | 16.92 | 22.60 | 25.20 | 0.00 | - | 1 | 269 | 42.82% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 105.00 | 17.60 | 20.80 | 21.70 | 0.00 | - | 1 | 244 | 40.97% |
| PHM250117C00110000 | 2024-04-30 12:35PM EDT | 110.00 | 15.60 | 17.60 | 18.60 | 0.00 | - | 1 | 796 | 39.70% |
| PHM250117C00115000 | 2024-05-03 3:56PM EDT | 115.00 | 15.33 | 13.30 | 15.70 | +1.88 | +13.98% | 2 | 146 | 38.35% |
| PHM250117C00120000 | 2024-05-03 3:19PM EDT | 120.00 | 13.18 | 12.50 | 13.10 | +2.08 | +18.74% | 12 | 1,190 | 37.16% |
| PHM250117C00125000 | 2024-05-03 10:50AM EDT | 125.00 | 11.20 | 10.30 | 10.80 | +2.70 | +31.76% | 2 | 236 | 36.10% |
| PHM250117C00130000 | 2024-04-23 10:51AM EDT | 130.00 | 7.15 | 8.30 | 8.90 | 0.00 | - | 1 | 197 | 35.43% |
| PHM250117C00135000 | 2024-04-26 2:51PM EDT | 135.00 | 6.32 | 6.60 | 7.20 | 0.00 | - | 1 | 146 | 34.66% |
| PHM250117C00140000 | 2024-05-01 10:08AM EDT | 140.00 | 4.20 | 5.30 | 5.90 | 0.00 | - | 1 | 83 | 34.36% |
| PHM250117C00145000 | 2024-05-03 9:30AM EDT | 145.00 | 4.20 | 4.00 | 4.70 | +0.20 | +5.00% | 5 | 64 | 33.77% |
| PHM250117C00150000 | 2024-04-22 1:13PM EDT | 150.00 | 2.00 | 3.20 | 3.70 | 0.00 | - | 3 | 63 | 33.20% |
| PHM250117C00155000 | 2024-03-26 12:56PM EDT | 155.00 | 3.70 | 1.90 | 2.15 | 0.00 | - | 41 | 42 | 29.76% |
| PHM250117C00160000 | 2024-04-22 12:48PM EDT | 160.00 | 1.18 | 1.95 | 2.25 | 0.00 | - | 1 | 7 | 32.34% |
| PHM250117C00165000 | 2024-03-11 11:37AM EDT | 165.00 | 1.60 | 0.45 | 1.50 | 0.00 | - | 1 | 4 | 30.76% |
| PHM250117C00175000 | 2024-04-05 10:27AM EDT | 175.00 | 1.45 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 31.93% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117P00020000 | 2024-03-05 10:52AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 85.16% |
| PHM250117P00022500 | 2023-11-21 12:34PM EDT | 22.50 | 0.37 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 82.42% |
| PHM250117P00025000 | 2023-10-05 10:12AM EDT | 25.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 86 | 87.50% |
| PHM250117P00030000 | 2024-03-05 1:12PM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3,040 | 70.22% |
| PHM250117P00035000 | 2024-02-21 4:05PM EDT | 35.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 6 | 66.70% |
| PHM250117P00037500 | 2024-02-27 1:16PM EDT | 37.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 3 | 14 | 63.09% |
| PHM250117P00040000 | 2024-04-01 9:47AM EDT | 40.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 317 | 73.58% |
| PHM250117P00042500 | 2024-03-07 4:30PM EDT | 42.50 | 0.39 | 0.05 | 0.70 | 0.00 | - | 19 | 29 | 62.35% |
| PHM250117P00045000 | 2024-02-13 10:30AM EDT | 45.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 8 | 276 | 59.72% |
| PHM250117P00047500 | 2024-04-02 9:30AM EDT | 47.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 25.00% |
| PHM250117P00050000 | 2024-04-23 3:52PM EDT | 50.00 | 0.49 | 0.05 | 0.95 | 0.00 | - | 14 | 388 | 55.81% |
| PHM250117P00055000 | 2024-05-02 11:37AM EDT | 55.00 | 0.40 | 0.10 | 0.90 | 0.00 | - | 1 | 1,928 | 50.15% |
| PHM250117P00057500 | 2024-02-13 10:30AM EDT | 57.50 | 1.50 | 0.25 | 1.00 | 0.00 | - | 1 | 183 | 54.69% |
| PHM250117P00060000 | 2024-05-03 9:37AM EDT | 60.00 | 0.15 | 0.15 | 0.65 | -0.58 | -79.45% | 9 | 643 | 47.31% |
| PHM250117P00062500 | 2024-02-20 10:30AM EDT | 62.50 | 1.50 | 0.30 | 0.80 | 0.00 | - | 4 | 176 | 46.75% |
| PHM250117P00065000 | 2024-04-08 3:34PM EDT | 65.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | 1 | 1,025 | 43.63% |
| PHM250117P00067500 | 2024-03-27 2:20PM EDT | 67.50 | 0.60 | 0.50 | 0.90 | 0.00 | - | 1 | 469 | 42.90% |
| PHM250117P00070000 | 2024-05-02 3:32PM EDT | 70.00 | 0.98 | 0.40 | 0.90 | 0.00 | - | 30 | 1,133 | 40.50% |
| PHM250117P00072500 | 2024-05-03 2:50PM EDT | 72.50 | 1.00 | 0.70 | 1.00 | 0.00 | - | 1 | 218 | 39.11% |
| PHM250117P00075000 | 2024-05-03 1:55PM EDT | 75.00 | 1.00 | 1.00 | 1.15 | -0.23 | -18.70% | 5 | 1,045 | 38.11% |
| PHM250117P00077500 | 2024-04-15 1:30PM EDT | 77.50 | 2.35 | 1.15 | 1.30 | 0.00 | - | 1 | 359 | 36.96% |
| PHM250117P00080000 | 2024-04-24 10:18AM EDT | 80.00 | 1.44 | 1.40 | 1.50 | -0.36 | -20.00% | 20 | 1,362 | 36.07% |
| PHM250117P00082500 | 2024-04-15 2:44PM EDT | 82.50 | 3.10 | 1.55 | 1.80 | 0.00 | - | 6 | 386 | 35.63% |
| PHM250117P00085000 | 2024-04-23 1:04PM EDT | 85.00 | 2.60 | 1.85 | 2.05 | 0.00 | - | 44 | 341 | 34.69% |
| PHM250117P00087500 | 2024-04-16 9:30AM EDT | 87.50 | 4.28 | 2.20 | 2.45 | 0.00 | - | 1 | 277 | 34.36% |
| PHM250117P00090000 | 2024-05-02 1:18PM EDT | 90.00 | 3.30 | 2.55 | 2.85 | 0.00 | - | 1 | 311 | 33.78% |
| PHM250117P00092500 | 2024-04-30 10:12AM EDT | 92.50 | 3.67 | 3.00 | 3.30 | 0.00 | - | 1 | 201 | 33.22% |
| PHM250117P00095000 | 2024-05-01 9:49AM EDT | 95.00 | 4.80 | 3.50 | 3.80 | 0.00 | - | 1 | 193 | 32.65% |
| PHM250117P00097500 | 2024-05-03 1:32PM EDT | 97.50 | 4.10 | 4.00 | 4.40 | -0.62 | -13.14% | 2 | 13 | 32.24% |
| PHM250117P00100000 | 2024-05-03 9:32AM EDT | 100.00 | 4.40 | 4.60 | 5.00 | -1.50 | -25.42% | 8 | 91 | 31.61% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 105.00 | 10.25 | 6.00 | 6.60 | 0.00 | - | 2 | 238 | 30.99% |
| PHM250117P00110000 | 2024-04-29 10:39AM EDT | 110.00 | 7.85 | 7.70 | 8.80 | -1.35 | -14.67% | 5 | 156 | 31.16% |
| PHM250117P00115000 | 2024-04-23 10:06AM EDT | 115.00 | 12.90 | 9.70 | 10.30 | 0.00 | - | 11 | 134 | 28.60% |
| PHM250117P00120000 | 2024-04-29 2:52PM EDT | 120.00 | 13.75 | 12.10 | 13.60 | 0.00 | - | 1 | 10 | 29.88% |
| PHM250117P00125000 | 2024-04-26 12:37PM EDT | 125.00 | 17.00 | 14.70 | 15.70 | 0.00 | - | 2 | 2 | 27.22% |
