Deutsche Märkte schließen in 5 Stunden 7 Minuten
DAX
18.305,91 +130,70 (+0,72%) Euro Stoxx 50
4.989,00 +32,04 (+0,65%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.322,50 -8,70 (-0,37%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.334,47 -959,23 (-1,59%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Strike:110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00110000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00110000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 8.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240524C00110000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 2024-06-07 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240621C00110000 | 2024-05-06 12:38PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719C00110000 | 2024-04-30 10:51AM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250117C00110000 | 2024-04-30 12:35PM EDT | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM251219C00110000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00110000 | 2024-05-06 11:21AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PHM240517P00110000 | 2024-05-06 3:39PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PHM240524P00110000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PHM240531P00110000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PHM240607P00110000 | 2024-05-03 12:52PM EDT | 2024-06-07 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM240614P00110000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM240621P00110000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PHM240719P00110000 | 2024-05-06 3:23PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PHM240920P00110000 | 2024-05-06 10:32AM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PHM241018P00110000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PHM250117P00110000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PHM250620P00110000 | 2024-04-29 2:23PM EDT | 2025-06-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 35.60% |
| PHM260116P00110000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
