Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.198,89 +375,98 (+0,61%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00085000 | 2024-05-29 3:48PM EDT | 2024-06-21 | 28.09 | 27.00 | 31.10 | 0.00 | - | 1 | 756 | 216.31% |
| PHM240719C00085000 | 2024-02-29 3:39PM EDT | 2024-07-19 | 25.85 | 36.00 | 38.90 | 0.00 | - | 10 | 36 | 164.23% |
| PHM240920C00085000 | 2024-05-15 11:12AM EDT | 2024-09-20 | 36.62 | 30.10 | 31.30 | 0.00 | - | - | 10 | 50.15% |
| PHM241018C00085000 | 2024-06-12 3:29PM EDT | 2024-10-18 | 32.20 | 30.70 | 31.80 | 0.00 | - | - | 4 | 52.49% |
| PHM250117C00085000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 29.60 | 33.00 | 33.80 | 0.00 | - | 1 | 1,347 | 49.63% |
| PHM250620C00085000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 37.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PHM251219C00085000 | 2024-06-03 12:09PM EDT | 2025-12-19 | 41.00 | 38.20 | 40.30 | 0.00 | - | 1 | 1,197 | 47.83% |
| PHM260116C00085000 | 2024-01-04 4:16PM EDT | 2026-01-16 | 30.50 | 32.00 | 34.40 | 0.00 | - | 1 | 7 | 31.91% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00085000 | 2024-06-03 10:27AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 543 | 92.19% |
| PHM240719P00085000 | 2024-06-06 1:44PM EDT | 2024-07-19 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 130 | 67.63% |
| PHM240920P00085000 | 2024-06-14 2:26PM EDT | 2024-09-20 | 0.55 | 0.45 | 0.65 | -0.20 | -26.67% | 1 | 39 | 39.33% |
| PHM241018P00085000 | 2024-06-07 12:07PM EDT | 2024-10-18 | 1.05 | 0.70 | 1.05 | 0.00 | - | 10 | 333 | 39.09% |
| PHM250117P00085000 | 2024-06-11 1:26PM EDT | 2025-01-17 | 2.20 | 1.70 | 2.05 | 0.00 | - | 51 | 900 | 36.29% |
| 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 | 38.83% |
| PHM260116P00085000 | 2024-06-12 10:42AM EDT | 2026-01-16 | 4.75 | 5.20 | 5.80 | 0.00 | - | 2 | 8 | 33.25% |
