Deutsche Märkte schließen in 7 Stunden 37 Minuten
DAX
18.245,91 +70,70 (+0,39%) Euro Stoxx 50
4.978,24 +21,28 (+0,43%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.329,40 -1,80 (-0,08%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
59.230,84 -626,44 (-1,05%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00105000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00105000 | 2024-05-01 11:14AM EDT | 2024-05-24 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240531C00105000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 13.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00105000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719C00105000 | 2024-05-06 1:57PM EDT | 2024-07-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM251219C00105000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00105000 | 2024-05-06 11:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PHM240517P00105000 | 2024-05-06 1:16PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240524P00105000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PHM240531P00105000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240614P00105000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM240621P00105000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PHM240719P00105000 | 2024-05-06 3:23PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240920P00105000 | 2024-05-06 10:32AM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM241018P00105000 | 2024-04-10 10:16AM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 2025-01-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PHM260116P00105000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
