Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.599,70 +1.550,13 (+2,58%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00090000 | 2024-05-15 10:02AM EDT | 2024-06-21 | 29.44 | 29.20 | 31.40 | 0.00 | - | 1 | 238 | 73.36% |
| PHM240719C00090000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 24.81 | 28.20 | 31.40 | 0.00 | - | 8 | 71 | 66.69% |
| PHM240920C00090000 | 2024-05-10 1:14PM EDT | 2024-09-20 | 30.34 | 30.80 | 33.30 | 0.00 | - | 3 | 4 | 51.47% |
| PHM241018C00090000 | 2024-05-17 1:21PM EDT | 2024-10-18 | 31.40 | 29.80 | 33.30 | -1.20 | -3.68% | 10 | 31 | 53.41% |
| PHM250117C00090000 | 2024-05-15 9:47AM EDT | 2025-01-17 | 33.84 | 33.70 | 34.90 | 0.00 | - | 1 | 858 | 48.72% |
| PHM251219C00090000 | 2024-02-12 12:56PM EDT | 2025-12-19 | 29.75 | 34.60 | 39.50 | 0.00 | - | 15 | 8 | 42.52% |
| PHM260116C00090000 | 2024-05-02 3:45PM EDT | 2026-01-16 | 35.90 | 40.00 | 41.40 | 0.00 | - | 1 | 5 | 45.73% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240531P00090000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 93.75% |
| PHM240621P00090000 | 2024-05-13 12:06PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.40 | 0.00 | - | 4 | 202 | 50.05% |
| PHM240719P00090000 | 2024-04-29 10:05AM EDT | 2024-07-19 | 0.55 | 0.10 | 0.60 | 0.00 | - | 42 | 179 | 45.56% |
| PHM240920P00090000 | 2024-05-09 9:57AM EDT | 2024-09-20 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1 | 641 | 35.55% |
| PHM241018P00090000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 1.45 | 1.05 | 1.25 | 0.00 | - | 2 | 87 | 35.14% |
| PHM250117P00090000 | 2024-05-16 2:16PM EDT | 2025-01-17 | 2.18 | 2.15 | 2.50 | 0.00 | - | 2 | 315 | 34.66% |
| PHM250620P00090000 | 2024-04-19 12:26PM EDT | 2025-06-20 | 7.20 | 3.90 | 4.40 | 0.00 | - | 1 | 20 | 33.75% |
| PHM251219P00090000 | 2024-04-04 10:36AM EDT | 2025-12-19 | 6.80 | 5.70 | 7.30 | 0.00 | - | 2 | 2 | 35.25% |
| PHM260116P00090000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 8.70 | 5.60 | 6.40 | 0.00 | - | 1 | 13 | 32.30% |
