Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
39.691,52 +349,98 (+0,89%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.525,09 +507,28 (+0,89%) CMC Crypto 200
1.280,96 +14,81 (+1,17%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719C00085000 | 2024-06-17 10:04AM EDT | 2024-07-19 | 29.05 | 24.60 | 27.20 | 0.00 | - | 5 | 31 | 86.74% |
| PHM240920C00085000 | 2024-05-15 11:12AM EDT | 2024-09-20 | 36.62 | 30.10 | 31.30 | 0.00 | - | - | 10 | 82.23% |
| PHM241018C00085000 | 2024-06-26 1:43PM EDT | 2024-10-18 | 26.70 | 26.50 | 27.20 | 0.00 | - | 4 | 1 | 48.95% |
| PHM250117C00085000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 29.60 | 33.00 | 33.80 | 0.00 | - | 1 | 1,347 | 64.45% |
| PHM250620C00085000 | 2024-06-18 9:31AM EDT | 2025-06-20 | 35.20 | 31.40 | 33.30 | 0.00 | - | 2 | 0 | 48.34% |
| PHM251219C00085000 | 2024-06-03 12:09PM EDT | 2025-12-19 | 41.00 | 34.60 | 35.90 | 0.00 | - | 1 | 1,197 | 45.84% |
| PHM260116C00085000 | 2024-01-04 4:16PM EDT | 2026-01-16 | 30.50 | 32.00 | 34.40 | 0.00 | - | 1 | 7 | 41.07% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719P00085000 | 2024-06-06 1:44PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 130 | 56.74% |
| PHM240802P00085000 | 2024-06-21 12:41PM EDT | 2024-08-02 | 0.12 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 55.96% |
| PHM240920P00085000 | 2024-06-14 2:26PM EDT | 2024-09-20 | 0.55 | 0.45 | 0.65 | 0.00 | - | 1 | 38 | 37.92% |
| PHM241018P00085000 | 2024-06-25 9:36AM EDT | 2024-10-18 | 0.80 | 0.70 | 0.95 | 0.00 | - | 10 | 323 | 36.28% |
| PHM250117P00085000 | 2024-06-25 2:45PM EDT | 2025-01-17 | 1.94 | 1.90 | 2.30 | 0.00 | - | 373 | 1,272 | 35.63% |
| PHM250620P00085000 | 2024-04-02 9:31AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| PHM251219P00085000 | 2024-03-21 3:14PM EDT | 2025-12-19 | 5.40 | 7.10 | 7.60 | 0.00 | - | 1 | 1,251 | 36.96% |
| PHM260116P00085000 | 2024-06-27 11:07AM EDT | 2026-01-16 | 5.85 | 5.50 | 6.00 | +0.60 | +11.43% | 1 | 10 | 31.95% |
