Deutsche Märkte schließen in 5 Stunden 50 Minuten
DAX
18.295,61 +120,40 (+0,66%) Euro Stoxx 50
4.986,79 +29,83 (+0,60%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,40 -7,80 (-0,33%) EUR/USD
1,0761 -0,0013 (-0,12%) Bitcoin EUR
59.705,66 -870,90 (-1,44%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00120000 | 2024-05-06 11:47AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PHM240517C00120000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| PHM240524C00120000 | 2024-05-02 3:36PM EDT | 2024-05-24 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PHM240531C00120000 | 2024-05-03 1:16PM EDT | 2024-05-31 | 2.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PHM240614C00120000 | 2024-05-03 3:51PM EDT | 2024-06-14 | 3.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| PHM240621C00120000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 4.09 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| PHM240719C00120000 | 2024-05-06 10:41AM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PHM240920C00120000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| PHM241018C00120000 | 2024-05-03 3:09PM EDT | 2024-10-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PHM250117C00120000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PHM250620C00120000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 33.45% |
| PHM260116C00120000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00120000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240517P00120000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PHM240621P00120000 | 2024-05-06 12:34PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PHM240719P00120000 | 2024-05-06 11:20AM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240920P00120000 | 2024-05-06 10:41AM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018P00120000 | 2024-05-02 12:09PM EDT | 2024-10-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM250117P00120000 | 2024-05-06 11:15AM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM250620P00120000 | 2024-03-20 3:07PM EDT | 2025-06-20 | 16.50 | 20.50 | 23.10 | 0.00 | - | - | 126 | 44.01% |
| PHM260116P00120000 | 2024-04-10 10:35AM EDT | 2026-01-16 | 20.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
