Deutsche Märkte öffnen in 4 Stunden 28 Minuten
Nikkei 225
38.399,26 -435,84 (-1,12%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.421,52 -998,38 (-1,68%) CMC Crypto 200
1.299,52 -65,61 (-4,81%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00100000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 17.17 | 16.60 | 18.00 | 0.00 | - | 1 | 3 | 116.60% |
| PHM240517C00100000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 13.20 | 15.60 | 18.50 | 0.00 | - | 10 | 17 | 97.83% |
| PHM240621C00100000 | 2024-05-07 2:44PM EDT | 2024-06-21 | 18.30 | 17.40 | 19.00 | -0.51 | -2.71% | 3 | 258 | 51.15% |
| PHM240719C00100000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 19.73 | 18.00 | 19.10 | 0.00 | - | 20 | 185 | 40.92% |
| PHM240920C00100000 | 2024-05-06 11:17AM EDT | 2024-09-20 | 21.90 | 19.20 | 21.50 | 0.00 | - | 1 | 7 | 41.87% |
| PHM241018C00100000 | 2024-03-15 12:37PM EDT | 2024-10-18 | 19.30 | 18.50 | 19.60 | 0.00 | - | 4 | 5 | 29.72% |
| PHM250117C00100000 | 2024-04-22 11:36AM EDT | 2025-01-17 | 16.92 | 23.60 | 25.00 | 0.00 | - | 1 | 269 | 41.83% |
| PHM250620C00100000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 29.08 | 27.80 | 29.90 | -0.06 | -0.21% | 1 | 2 | 44.83% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 23.30 | 30.70 | 33.10 | 0.00 | - | 5 | 81 | 43.60% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 27.00 | 31.70 | 33.10 | 0.00 | - | 2 | 87 | 42.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 50.00% |
| PHM240517P00100000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 176 | 55.27% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.50 | 0.00 | - | 14 | 12 | 53.42% |
| PHM240531P00100000 | 2024-04-30 12:06PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.65 | 0.00 | - | - | 4 | 48.15% |
| PHM240607P00100000 | 2024-05-06 12:43PM EDT | 2024-06-07 | 0.24 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 37.45% |
| PHM240621P00100000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.60 | -0.05 | -9.09% | 8 | 499 | 34.42% |
| PHM240719P00100000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 0.95 | 0.95 | 1.10 | -0.20 | -17.39% | 12 | 217 | 32.25% |
| PHM240920P00100000 | 2024-05-03 9:33AM EDT | 2024-09-20 | 2.20 | 2.30 | 2.50 | 0.00 | - | 3 | 886 | 31.87% |
| PHM241018P00100000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 2.95 | 2.80 | 3.00 | 0.00 | - | 1 | 57 | 31.37% |
| PHM250117P00100000 | 2024-05-07 12:58PM EDT | 2025-01-17 | 4.38 | 4.50 | 4.70 | -0.24 | -5.19% | 4 | 95 | 31.10% |
| PHM251219P00100000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 11.50 | 8.30 | 10.40 | 0.00 | - | 5 | 15 | 32.25% |
| PHM260116P00100000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 11.40 | 8.60 | 9.30 | 0.00 | - | 1 | 37 | 29.35% |
