Deutsche Märkte öffnen in 7 Stunden 39 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.986,45 -873,30 (-1,48%) CMC Crypto 200
1.295,65 -69,48 (-5,08%) 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:115.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00115000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.96 | 2.40 | 2.70 | 0.00 | - | 14 | 125 | 31.64% |
| PHM240517C00115000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 4.80 | 3.40 | 3.60 | +0.15 | +3.23% | 5 | 571 | 31.20% |
| PHM240524C00115000 | 2024-05-06 3:13PM EDT | 2024-05-24 | 4.90 | 3.40 | 4.50 | 0.00 | - | 6 | 6 | 33.46% |
| PHM240531C00115000 | 2024-05-03 1:16PM EDT | 2024-05-31 | 5.70 | 4.50 | 4.90 | 0.00 | - | 3 | 21 | 31.78% |
| PHM240607C00115000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 5.90 | 5.10 | 6.90 | 0.00 | - | 1 | 12 | 42.90% |
| PHM240621C00115000 | 2024-05-07 11:29AM EDT | 2024-06-21 | 6.84 | 6.00 | 6.30 | -0.06 | -0.87% | 8 | 888 | 32.08% |
| PHM240719C00115000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 8.54 | 7.60 | 7.80 | 0.00 | - | 3 | 429 | 32.57% |
| PHM240920C00115000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 8.90 | 10.70 | 11.00 | 0.00 | - | 3 | 80 | 35.32% |
| PHM241018C00115000 | 2024-05-07 12:39PM EDT | 2024-10-18 | 12.90 | 11.80 | 12.20 | +0.20 | +1.57% | 1 | 5 | 36.08% |
| PHM250117C00115000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 15.33 | 15.00 | 15.40 | 0.00 | - | 2 | 144 | 37.32% |
| PHM250620C00115000 | 2024-04-30 10:10AM EDT | 2025-06-20 | 18.30 | 19.30 | 20.00 | 0.00 | - | 2 | 381 | 39.03% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 22.00 | 24.80 | 0.00 | - | 50 | 51 | 40.86% |
| PHM260116C00115000 | 2024-04-19 3:40PM EDT | 2026-01-16 | 17.75 | 22.30 | 26.50 | 0.00 | - | 1 | 3 | 42.85% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00115000 | 2024-05-06 3:23PM EDT | 2024-05-10 | 0.35 | 0.45 | 0.55 | -0.24 | -40.68% | 34 | 71 | 26.81% |
| PHM240517P00115000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 1.28 | 1.25 | 1.35 | -0.02 | -1.54% | 31 | 294 | 27.25% |
| PHM240524P00115000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 5.39 | 1.80 | 2.15 | 0.00 | - | 3 | 3 | 29.46% |
| PHM240531P00115000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 2.50 | 2.15 | 2.70 | 0.00 | - | 2 | 12 | 29.66% |
| PHM240621P00115000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.70 | 0.00 | - | 40 | 945 | 28.08% |
| PHM240719P00115000 | 2024-05-07 2:11PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.80 | -0.13 | -2.81% | 4 | 177 | 27.49% |
| PHM240920P00115000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 6.37 | 6.80 | 7.10 | -0.43 | -6.32% | 3 | 24 | 28.40% |
| PHM241018P00115000 | 2024-04-24 1:39PM EDT | 2024-10-18 | 10.30 | 7.50 | 8.10 | 0.00 | - | - | 11 | 29.12% |
| PHM250117P00115000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 9.40 | 9.60 | 10.00 | -3.50 | -27.13% | 17 | 134 | 28.33% |
| PHM250620P00115000 | 2024-04-29 2:23PM EDT | 2025-06-20 | 13.65 | 12.00 | 12.50 | 0.00 | - | 2 | 457 | 27.55% |
| PHM260116P00115000 | 2024-05-06 2:38PM EDT | 2026-01-16 | 14.46 | 14.20 | 14.90 | 0.00 | - | 1 | 3 | 26.44% |
