Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.332,49 +246,69 (+0,65%) Gold
2.348,10 +5,60 (+0,24%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.685,79 -640,47 (-1,06%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:34PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426C00095000 | 2024-04-24 10:11AM EDT | 95.00 | 18.73 | 17.40 | 21.10 | 0.00 | - | 2 | 0 | 163.28% |
| PHM240426C00100000 | 2024-04-26 10:28AM EDT | 100.00 | 14.10 | 13.80 | 15.60 | +3.07 | +27.83% | 1 | 3 | 195.51% |
| PHM240426C00101000 | 2024-04-25 2:47PM EDT | 101.00 | 10.00 | 12.90 | 13.30 | 0.00 | - | 1 | 0 | 129.30% |
| PHM240426C00103000 | 2024-04-24 11:44AM EDT | 103.00 | 9.10 | 11.00 | 11.20 | 0.00 | - | 4 | 6 | 50.00% |
| PHM240426C00104000 | 2024-04-22 2:40PM EDT | 104.00 | 4.75 | 9.20 | 11.00 | 0.00 | - | 4 | 6 | 175.20% |
| PHM240426C00105000 | 2024-04-24 10:11AM EDT | 105.00 | 8.77 | 8.90 | 9.20 | 0.00 | - | 1 | 17 | 50.00% |
| PHM240426C00106000 | 2024-04-25 10:01AM EDT | 106.00 | 1.73 | 7.80 | 10.10 | 0.00 | - | 1 | 99 | 147.07% |
| PHM240426C00107000 | 2024-04-25 9:45AM EDT | 107.00 | 2.50 | 6.80 | 9.10 | 0.00 | - | 1 | 147 | 134.77% |
| PHM240426C00108000 | 2024-04-26 11:33AM EDT | 108.00 | 5.70 | 5.80 | 6.50 | +3.43 | +151.10% | 2 | 63 | 89.84% |
| PHM240426C00109000 | 2024-04-26 11:54AM EDT | 109.00 | 4.65 | 4.70 | 5.20 | +2.54 | +120.38% | 5 | 165 | 25.00% |
| PHM240426C00110000 | 2024-04-26 11:34AM EDT | 110.00 | 3.66 | 3.80 | 4.90 | +1.96 | +115.29% | 5 | 61 | 55.27% |
| PHM240426C00111000 | 2024-04-26 10:50AM EDT | 111.00 | 2.65 | 2.85 | 3.20 | +1.60 | +152.38% | 20 | 139 | 12.50% |
| PHM240426C00112000 | 2024-04-26 11:23AM EDT | 112.00 | 1.90 | 1.80 | 3.00 | +1.75 | +1,166.67% | 12 | 62 | 70.90% |
| PHM240426C00113000 | 2024-04-26 12:22PM EDT | 113.00 | 1.05 | 1.00 | 1.20 | +0.90 | +600.00% | 40 | 160 | 6.25% |
| PHM240426C00114000 | 2024-04-26 12:48PM EDT | 114.00 | 0.35 | 0.25 | 0.40 | +0.30 | +600.00% | 35 | 92 | 12.11% |
| PHM240426C00115000 | 2024-04-26 1:01PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 198 | 15.43% |
| PHM240426C00116000 | 2024-04-26 11:23AM EDT | 116.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 12 | 46 | 21.68% |
| PHM240426C00117000 | 2024-04-26 12:08PM EDT | 117.00 | 0.06 | 0.00 | 0.10 | -0.10 | -62.50% | 2 | 59 | 35.74% |
| PHM240426C00118000 | 2024-04-23 12:34PM EDT | 118.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 57.81% |
| PHM240426C00119000 | 2024-04-23 12:33PM EDT | 119.00 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 1 | 7 | 50.00% |
| PHM240426C00120000 | 2024-04-23 10:50AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 77.15% |
| PHM240426C00121000 | 2024-04-22 3:57PM EDT | 121.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 23 | 25 | 86.13% |
| PHM240426C00122000 | 2024-04-19 10:10AM EDT | 122.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 76.95% |
| PHM240426C00123000 | 2024-04-26 10:22AM EDT | 123.00 | 0.10 | 0.00 | 0.30 | -0.25 | -71.43% | 2 | 4 | 91.80% |
| PHM240426C00124000 | 2024-04-23 9:30AM EDT | 124.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 111.72% |
| PHM240426C00125000 | 2024-04-12 1:23PM EDT | 125.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 119.73% |
| PHM240426C00126000 | 2024-04-16 9:47AM EDT | 126.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 127.54% |
| PHM240426C00127000 | 2024-04-08 12:27PM EDT | 127.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 1 | 132.23% |
| PHM240426C00128000 | 2024-04-12 11:48AM EDT | 128.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 136.13% |
| PHM240426C00130000 | 2024-04-23 2:56PM EDT | 130.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 10 | 95 | 150.39% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240426P00095000 | 2024-04-22 2:50PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 26 | 214.84% |
| PHM240426P00097000 | 2024-04-22 3:59PM EDT | 97.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 164 | 159 | 134.38% |
| PHM240426P00098000 | 2024-04-24 11:26AM EDT | 98.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 126 | 126.56% |
| PHM240426P00099000 | 2024-04-23 1:35PM EDT | 99.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 52 | 79 | 175.20% |
| PHM240426P00100000 | 2024-04-26 12:15PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | +0.08 | +400.00% | 5 | 524 | 131.25% |
| PHM240426P00101000 | 2024-04-25 10:20AM EDT | 101.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 67 | 155.47% |
| PHM240426P00102000 | 2024-04-23 10:28AM EDT | 102.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 145.51% |
| PHM240426P00103000 | 2024-04-25 10:18AM EDT | 103.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 163 | 135.55% |
| PHM240426P00104000 | 2024-04-23 12:16PM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 98 | 82.81% |
| PHM240426P00105000 | 2024-04-25 10:04AM EDT | 105.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 277 | 75.00% |
| PHM240426P00106000 | 2024-04-25 9:53AM EDT | 106.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 176 | 105.66% |
| PHM240426P00107000 | 2024-04-26 12:57PM EDT | 107.00 | 0.15 | 0.00 | 0.25 | -0.40 | -72.73% | 1 | 68 | 80.86% |
| PHM240426P00108000 | 2024-04-26 9:38AM EDT | 108.00 | 0.30 | 0.00 | 0.30 | +0.10 | +50.00% | 2 | 95 | 74.61% |
| PHM240426P00109000 | 2024-04-25 10:15AM EDT | 109.00 | 1.44 | 0.00 | 1.00 | 0.00 | - | 7 | 197 | 93.65% |
| PHM240426P00110000 | 2024-04-25 12:56PM EDT | 110.00 | 0.05 | 0.00 | 2.20 | -0.81 | -94.19% | 15 | 241 | 115.14% |
| PHM240426P00111000 | 2024-04-25 11:47AM EDT | 111.00 | 2.02 | 0.00 | 0.05 | 0.00 | - | 17 | 139 | 34.38% |
| PHM240426P00112000 | 2024-04-25 3:17PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | -1.06 | -95.50% | 2 | 111 | 25.59% |
| PHM240426P00113000 | 2024-04-26 12:23PM EDT | 113.00 | 0.06 | 0.00 | 0.10 | -2.84 | -97.93% | 75 | 47 | 20.12% |
| PHM240426P00114000 | 2024-04-23 11:39AM EDT | 114.00 | 2.40 | 0.25 | 0.35 | 0.00 | - | 26 | 37 | 18.56% |
| PHM240426P00115000 | 2024-04-26 11:51AM EDT | 115.00 | 1.33 | 0.45 | 1.10 | -5.34 | -80.06% | 1 | 2 | 25.88% |
| PHM240426P00116000 | 2024-04-26 11:04AM EDT | 116.00 | 2.15 | 1.00 | 2.15 | -7.65 | -78.06% | 1 | 19 | 41.80% |
| PHM240426P00117000 | 2024-04-26 10:21AM EDT | 117.00 | 2.97 | 2.55 | 3.10 | -7.78 | -72.37% | 1 | 18 | 50.59% |
| PHM240426P00118000 | 2024-04-02 9:30AM EDT | 118.00 | 5.50 | 3.20 | 4.10 | 0.00 | - | 1 | 0 | 61.43% |
| PHM240426P00119000 | 2024-04-24 2:31PM EDT | 119.00 | 8.50 | 4.80 | 5.20 | 0.00 | - | 8 | 3 | 63.48% |
| PHM240426P00120000 | 2024-04-24 2:58PM EDT | 120.00 | 8.50 | 5.70 | 6.10 | 0.00 | - | 40 | 37 | 61.33% |
| PHM240426P00121000 | 2024-04-24 2:31PM EDT | 121.00 | 9.00 | 6.00 | 7.20 | 0.00 | - | 7 | 2 | 98.63% |
| PHM240426P00122000 | 2024-04-24 2:58PM EDT | 122.00 | 10.50 | 7.70 | 8.20 | 0.00 | - | 25 | 7 | 83.98% |
| PHM240426P00128000 | 2024-04-03 10:00AM EDT | 128.00 | 14.00 | 13.70 | 14.20 | 0.00 | - | 1 | 0 | 128.52% |
