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
60.292,88 +176,93 (+0,29%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620C00085000 | 2024-06-18 9:31AM EDT | 85.00 | 35.20 | 31.50 | 36.10 | 0.00 | - | 2 | 0 | 52.24% |
| PHM250620C00095000 | 2024-06-18 11:44AM EDT | 95.00 | 26.50 | 26.20 | 28.60 | 0.00 | - | 16 | 10 | 47.21% |
| PHM250620C00100000 | 2024-06-18 9:55AM EDT | 100.00 | 24.90 | 22.90 | 24.60 | 0.00 | - | 10 | 12 | 43.70% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 105.00 | 19.23 | 26.30 | 27.40 | 0.00 | - | - | 1 | 55.05% |
| PHM250620C00110000 | 2024-05-28 10:00AM EDT | 110.00 | 20.00 | 17.00 | 18.60 | 0.00 | - | 1 | 7 | 40.66% |
| PHM250620C00115000 | 2024-06-18 9:58AM EDT | 115.00 | 15.75 | 14.70 | 15.40 | 0.00 | - | 6 | 394 | 38.07% |
| PHM250620C00120000 | 2024-06-14 2:30PM EDT | 120.00 | 14.80 | 12.40 | 13.20 | 0.00 | - | 2 | 20 | 37.31% |
| PHM250620C00125000 | 2024-05-21 2:18PM EDT | 125.00 | 15.05 | 10.20 | 11.00 | 0.00 | - | 1 | 52 | 36.08% |
| PHM250620C00130000 | 2024-05-30 2:00PM EDT | 130.00 | 11.30 | 8.80 | 9.40 | 0.00 | - | 22 | 53 | 35.74% |
| PHM250620C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 10.95 | 7.60 | 8.30 | 0.00 | - | 1 | 152 | 36.15% |
| PHM250620C00140000 | 2024-06-07 9:59AM EDT | 140.00 | 6.30 | 6.00 | 6.60 | 0.00 | - | 23 | 27 | 34.70% |
| PHM250620C00145000 | 2024-03-25 10:02AM EDT | 145.00 | 9.10 | 6.30 | 7.20 | 0.00 | - | 2 | 2 | 38.72% |
| PHM250620C00150000 | 2024-05-15 1:25PM EDT | 150.00 | 8.30 | 5.00 | 5.70 | 0.00 | - | 4 | 5 | 37.10% |
| PHM250620C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 4.90 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 40.35% |
| PHM250620C00165000 | 2024-04-24 11:34AM EDT | 165.00 | 3.30 | 2.85 | 3.40 | 0.00 | - | 1 | 1 | 36.08% |
| PHM250620C00175000 | 2024-06-07 9:30AM EDT | 175.00 | 2.00 | 1.30 | 1.85 | 0.00 | - | 5 | 29 | 33.26% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620P00055000 | 2024-05-29 1:52PM EDT | 55.00 | 0.62 | 0.00 | 0.85 | 0.00 | - | - | 15 | 45.02% |
| PHM250620P00060000 | 2024-06-05 10:44AM EDT | 60.00 | 0.88 | 0.00 | 3.00 | 0.00 | - | 5 | 9 | 56.06% |
| PHM250620P00065000 | 2024-05-29 1:52PM EDT | 65.00 | 1.22 | 1.05 | 1.45 | 0.00 | - | - | 15 | 40.70% |
| PHM250620P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| PHM250620P00080000 | 2024-06-20 11:31AM EDT | 80.00 | 3.02 | 2.70 | 3.10 | 0.00 | - | 1 | 16 | 35.54% |
| PHM250620P00085000 | 2024-04-02 9:31AM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| PHM250620P00090000 | 2024-06-20 3:51PM EDT | 90.00 | 5.34 | 4.70 | 5.20 | 0.00 | - | 3 | 23 | 33.44% |
| PHM250620P00095000 | 2024-06-21 2:37PM EDT | 95.00 | 6.50 | 5.50 | 6.50 | +1.05 | +19.27% | 2 | 138 | 32.24% |
| PHM250620P00100000 | 2024-06-11 3:05PM EDT | 100.00 | 7.80 | 6.30 | 8.10 | 0.00 | - | - | 21 | 31.24% |
| PHM250620P00105000 | 2024-05-24 9:30AM EDT | 105.00 | 9.00 | 9.20 | 9.90 | 0.00 | - | 19 | 20 | 30.12% |
| PHM250620P00110000 | 2024-06-20 3:51PM EDT | 110.00 | 12.38 | 11.20 | 12.60 | 0.00 | - | 3 | 33 | 30.47% |
| PHM250620P00115000 | 2024-06-07 1:24PM EDT | 115.00 | 14.00 | 13.60 | 14.30 | 0.00 | - | 22 | 499 | 27.86% |
| PHM250620P00120000 | 2024-05-22 12:43PM EDT | 120.00 | 15.10 | 16.30 | 17.00 | 0.00 | - | 21 | 300 | 26.87% |
| PHM250620P00125000 | 2024-05-13 1:51PM EDT | 125.00 | 17.40 | 17.10 | 18.10 | 0.00 | - | 57 | 156 | 21.30% |
