PulteGroup, Inc. (PHM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00075000 | 2024-04-15 12:14PM EDT | 75.00 | 35.35 | 34.40 | 38.70 | 0.00 | - | - | 10 | 184.38% |
| PHM240503C00100000 | 2024-04-25 2:43PM EDT | 100.00 | 11.18 | 9.60 | 13.70 | 0.00 | - | - | 1 | 69.34% |
| PHM240503C00101000 | 2024-04-25 2:56PM EDT | 101.00 | 10.05 | 8.80 | 12.40 | 0.00 | - | 2 | 2 | 60.84% |
| PHM240503C00105000 | 2024-04-22 10:06AM EDT | 105.00 | 4.30 | 5.30 | 6.90 | 0.00 | - | 11 | 12 | 54.69% |
| PHM240503C00106000 | 2024-04-26 10:03AM EDT | 106.00 | 8.40 | 4.40 | 6.00 | 0.00 | - | 1 | 22 | 52.10% |
| PHM240503C00107000 | 2024-04-22 10:09AM EDT | 107.00 | 3.20 | 3.70 | 5.00 | 0.00 | - | 2 | 4 | 45.75% |
| PHM240503C00108000 | 2024-04-25 3:30PM EDT | 108.00 | 4.40 | 3.50 | 4.20 | 0.00 | - | 42 | 16 | 44.82% |
| PHM240503C00109000 | 2024-04-26 3:15PM EDT | 109.00 | 5.60 | 2.40 | 3.40 | 0.00 | - | 1 | 11 | 42.53% |
| PHM240503C00110000 | 2024-04-26 2:06PM EDT | 110.00 | 4.17 | 2.15 | 2.70 | 0.00 | - | 13 | 35 | 41.24% |
| PHM240503C00111000 | 2024-04-26 1:42PM EDT | 111.00 | 3.95 | 1.85 | 2.10 | 0.00 | - | 3 | 28 | 40.53% |
| PHM240503C00112000 | 2024-04-30 3:52PM EDT | 112.00 | 1.77 | 1.15 | 1.60 | -1.23 | -41.00% | 15 | 61 | 40.21% |
| PHM240503C00113000 | 2024-04-30 3:40PM EDT | 113.00 | 1.50 | 0.75 | 1.20 | -0.72 | -32.43% | 4 | 66 | 40.23% |
| PHM240503C00114000 | 2024-04-30 2:25PM EDT | 114.00 | 1.10 | 0.60 | 0.90 | -1.15 | -51.11% | 4 | 101 | 40.82% |
| PHM240503C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.50 | 0.20 | 0.60 | -0.89 | -64.03% | 39 | 138 | 39.55% |
| PHM240503C00116000 | 2024-04-30 3:40PM EDT | 116.00 | 0.35 | 0.20 | 0.50 | -0.70 | -66.67% | 19 | 145 | 42.38% |
| PHM240503C00117000 | 2024-04-30 3:56PM EDT | 117.00 | 0.13 | 0.15 | 0.35 | -0.51 | -79.69% | 15 | 196 | 42.48% |
| PHM240503C00118000 | 2024-04-30 12:02PM EDT | 118.00 | 0.30 | 0.10 | 0.25 | -0.15 | -33.33% | 10 | 76 | 43.07% |
| PHM240503C00119000 | 2024-04-29 10:02AM EDT | 119.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 8 | 48 | 41.99% |
| PHM240503C00120000 | 2024-04-29 1:08PM EDT | 120.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 45 | 42.38% |
| PHM240503C00121000 | 2024-04-29 11:51AM EDT | 121.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 74.51% |
| PHM240503C00122000 | 2024-04-22 9:54AM EDT | 122.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 49.81% |
| PHM240503C00124000 | 2024-04-09 9:30AM EDT | 124.00 | 1.77 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 87.70% |
| PHM240503C00126000 | 2024-04-10 2:54PM EDT | 126.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 96.58% |
| PHM240503C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 113.38% |
| PHM240503C00135000 | 2024-04-03 11:05AM EDT | 135.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 132.72% |
| PHM240503C00140000 | 2024-04-01 9:47AM EDT | 140.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 2 | 171.29% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00090000 | 2024-04-22 3:30PM EDT | 90.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 3 | 151.27% |
| PHM240503P00093000 | 2024-04-25 9:41AM EDT | 93.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 133.20% |
| PHM240503P00094000 | 2024-04-19 1:29PM EDT | 94.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 3 | 3 | 127.15% |
| PHM240503P00095000 | 2024-04-23 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 72.27% |
| PHM240503P00096000 | 2024-04-25 1:02PM EDT | 96.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | - | 1 | 115.23% |
| PHM240503P00097000 | 2024-04-15 12:21PM EDT | 97.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 4 | 109.28% |
| PHM240503P00098000 | 2024-04-23 11:40AM EDT | 98.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 103.22% |
| PHM240503P00099000 | 2024-04-22 2:30PM EDT | 99.00 | 0.67 | 0.00 | 0.10 | 0.00 | - | - | 2 | 55.86% |
| PHM240503P00100000 | 2024-04-25 2:43PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 4 | 38 | 25.00% |
| PHM240503P00101000 | 2024-04-30 12:06PM EDT | 101.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 27 | 53.91% |
| PHM240503P00102000 | 2024-04-30 3:58PM EDT | 102.00 | 0.01 | 0.00 | 0.85 | -0.17 | -94.44% | 4 | 9 | 69.63% |
| PHM240503P00103000 | 2024-04-29 2:00PM EDT | 103.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 15 | 32 | 83.79% |
| PHM240503P00104000 | 2024-04-25 9:30AM EDT | 104.00 | 0.05 | 0.10 | 0.20 | -0.35 | -87.50% | 42 | 2 | 47.36% |
| PHM240503P00105000 | 2024-04-30 9:30AM EDT | 105.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 43 | 114 | 44.92% |
| PHM240503P00106000 | 2024-04-30 12:57PM EDT | 106.00 | 0.10 | 0.00 | 1.95 | -0.20 | -66.67% | 1 | 11 | 64.31% |
| PHM240503P00107000 | 2024-04-30 11:43AM EDT | 107.00 | 0.10 | 0.30 | 1.40 | -0.03 | -23.08% | 1 | 20 | 53.76% |
| PHM240503P00108000 | 2024-04-30 3:59PM EDT | 108.00 | 0.50 | 0.50 | 0.60 | +0.19 | +61.29% | 2 | 57 | 39.75% |
| PHM240503P00109000 | 2024-04-30 3:59PM EDT | 109.00 | 0.75 | 0.65 | 0.85 | +0.29 | +63.04% | 8 | 37 | 39.31% |
| PHM240503P00110000 | 2024-04-30 3:53PM EDT | 110.00 | 0.85 | 1.00 | 2.95 | +0.53 | +165.63% | 29 | 53 | 56.76% |
| PHM240503P00111000 | 2024-04-30 1:55PM EDT | 111.00 | 0.85 | 1.40 | 1.55 | +0.35 | +70.00% | 20 | 20 | 37.74% |
| PHM240503P00112000 | 2024-04-30 2:19PM EDT | 112.00 | 1.40 | 1.85 | 2.05 | +0.52 | +59.09% | 227 | 41 | 37.40% |
| PHM240503P00113000 | 2024-04-30 1:55PM EDT | 113.00 | 1.60 | 2.45 | 2.60 | +0.40 | +33.33% | 20 | 107 | 36.13% |
| PHM240503P00114000 | 2024-04-30 1:26PM EDT | 114.00 | 2.16 | 3.10 | 3.40 | +0.49 | +29.34% | 3 | 209 | 38.82% |
| PHM240503P00115000 | 2024-04-29 3:59PM EDT | 115.00 | 2.00 | 3.70 | 4.40 | +0.15 | +8.11% | 3 | 34 | 45.56% |
| PHM240503P00116000 | 2024-04-26 12:42PM EDT | 116.00 | 3.00 | 4.70 | 5.90 | 0.00 | - | 1 | 4 | 64.94% |
| PHM240503P00119000 | 2024-04-24 9:48AM EDT | 119.00 | 5.61 | 7.30 | 9.60 | 0.00 | - | 1 | 2 | 70.61% |
| PHM240503P00120000 | 2024-04-09 1:39PM EDT | 120.00 | 7.45 | 8.30 | 10.10 | 0.00 | - | 1 | 25 | 67.58% |
| PHM240503P00124000 | 2024-03-28 1:07PM EDT | 124.00 | 6.90 | 9.90 | 10.50 | 0.00 | - | 2 | 1 | 0.00% |
| PHM240503P00130000 | 2024-04-03 10:00AM EDT | 130.00 | 16.00 | 16.40 | 20.50 | 0.00 | - | 1 | 0 | 159.28% |
© 2024 Yahoo. Todos los derechos reservados.