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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.049,54 +1.662,25 (+2,90%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00104000 | 2024-04-23 10:25AM EDT | 104.00 | 9.10 | 11.40 | 14.90 | 0.00 | - | - | 1 | 66.21% |
| PHM240510C00106000 | 2024-04-18 1:43PM EDT | 106.00 | 4.83 | 9.50 | 12.80 | 0.00 | - | - | 1 | 58.01% |
| PHM240510C00107000 | 2024-04-25 9:52AM EDT | 107.00 | 3.40 | 8.40 | 12.00 | 0.00 | - | 3 | 3 | 55.37% |
| PHM240510C00109000 | 2024-05-02 1:06PM EDT | 109.00 | 5.00 | 7.70 | 8.40 | 0.00 | - | 1 | 3 | 52.10% |
| PHM240510C00110000 | 2024-05-03 3:37PM EDT | 110.00 | 7.50 | 6.80 | 7.50 | +2.00 | +36.36% | 1 | 18 | 49.81% |
| PHM240510C00111000 | 2024-05-03 11:10AM EDT | 111.00 | 7.19 | 4.90 | 6.40 | +4.19 | +139.67% | 12 | 16 | 42.77% |
| PHM240510C00112000 | 2024-05-03 2:48PM EDT | 112.00 | 5.94 | 4.20 | 5.50 | +2.88 | +94.12% | 8 | 22 | 40.09% |
| PHM240510C00113000 | 2024-05-02 2:17PM EDT | 113.00 | 2.50 | 2.85 | 4.70 | 0.00 | - | 6 | 24 | 38.84% |
| PHM240510C00114000 | 2024-05-02 1:34PM EDT | 114.00 | 1.95 | 3.50 | 3.90 | 0.00 | - | 3 | 39 | 36.87% |
| PHM240510C00115000 | 2024-05-03 3:57PM EDT | 115.00 | 2.96 | 2.10 | 4.80 | +1.46 | +97.33% | 14 | 125 | 61.38% |
| PHM240510C00116000 | 2024-05-03 3:36PM EDT | 116.00 | 2.63 | 2.25 | 2.50 | +1.78 | +209.41% | 46 | 44 | 33.69% |
| PHM240510C00117000 | 2024-05-03 3:58PM EDT | 117.00 | 1.85 | 1.70 | 1.95 | +1.20 | +184.62% | 24 | 28 | 32.94% |
| PHM240510C00118000 | 2024-05-03 2:51PM EDT | 118.00 | 1.72 | 1.30 | 1.45 | +1.27 | +282.22% | 57 | 10 | 31.76% |
| PHM240510C00119000 | 2024-05-03 3:48PM EDT | 119.00 | 1.18 | 0.95 | 1.15 | +0.74 | +168.18% | 20 | 44 | 32.64% |
| PHM240510C00120000 | 2024-05-03 3:33PM EDT | 120.00 | 0.88 | 0.65 | 0.90 | +0.53 | +151.43% | 61 | 137 | 33.35% |
| PHM240510C00121000 | 2024-05-03 11:39AM EDT | 121.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 17 | 1 | 33.01% |
| PHM240510C00122000 | 2024-05-03 1:43PM EDT | 122.00 | 0.55 | 0.30 | 0.45 | +0.10 | +22.22% | 32 | 2 | 32.52% |
| PHM240510C00124000 | 2024-04-23 10:07AM EDT | 124.00 | 0.60 | 0.10 | 0.25 | +0.38 | +172.73% | 2 | 1 | 33.69% |
| PHM240510C00125000 | 2024-05-03 1:49PM EDT | 125.00 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 26 | 7 | 32.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 3 | 132.81% |
| PHM240510P00096000 | 2024-04-23 1:34PM EDT | 96.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 1 | 119.43% |
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 89.06% |
| PHM240510P00101000 | 2024-04-22 12:22PM EDT | 101.00 | 0.05 | 0.00 | 1.35 | -1.55 | -96.88% | 1 | 2 | 84.72% |
| PHM240510P00102000 | 2024-04-23 9:35AM EDT | 102.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | - | 2 | 80.42% |
| PHM240510P00103000 | 2024-04-29 10:09AM EDT | 103.00 | 0.05 | 0.00 | 2.05 | -0.10 | -66.67% | 1 | 20 | 86.77% |
| PHM240510P00104000 | 2024-04-30 3:31PM EDT | 104.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 6 | 10 | 82.13% |
| PHM240510P00105000 | 2024-05-03 9:43AM EDT | 105.00 | 0.20 | 0.00 | 0.30 | -0.25 | -55.56% | 5 | 23 | 54.00% |
| PHM240510P00106000 | 2024-04-30 12:04PM EDT | 106.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 1 | 12 | 72.71% |
| PHM240510P00107000 | 2024-05-01 2:40PM EDT | 107.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 69.24% |
| PHM240510P00108000 | 2024-05-03 11:43AM EDT | 108.00 | 0.09 | 0.00 | 0.60 | -0.88 | -90.72% | 6 | 60 | 52.30% |
| PHM240510P00109000 | 2024-05-03 1:02PM EDT | 109.00 | 0.05 | 0.10 | 0.20 | -0.80 | -94.12% | 21 | 21 | 34.96% |
| PHM240510P00110000 | 2024-05-02 11:06AM EDT | 110.00 | 1.20 | 0.15 | 0.30 | 0.00 | - | 2 | 6 | 34.96% |
| PHM240510P00111000 | 2024-04-30 9:56AM EDT | 111.00 | 1.25 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 32.47% |
| PHM240510P00113000 | 2024-05-03 3:13PM EDT | 113.00 | 0.50 | 0.55 | 0.65 | -1.28 | -71.91% | 37 | 11 | 30.81% |
| PHM240510P00114000 | 2024-05-03 1:29PM EDT | 114.00 | 0.70 | 0.80 | 1.55 | -1.49 | -68.04% | 38 | 34 | 41.85% |
| PHM240510P00115000 | 2024-05-03 3:56PM EDT | 115.00 | 1.05 | 1.05 | 1.20 | -2.34 | -69.03% | 11 | 26 | 29.83% |
| PHM240510P00116000 | 2024-05-03 2:52PM EDT | 116.00 | 1.30 | 1.50 | 1.60 | -2.50 | -65.79% | 2 | 2 | 29.61% |
| PHM240510P00118000 | 2024-05-03 3:44PM EDT | 118.00 | 2.28 | 2.50 | 2.65 | -9.59 | -80.79% | 26 | 2 | 29.20% |
