PulteGroup, Inc. (PHM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:01PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00100000 | 2024-05-17 2:21PM EDT | 100.00 | 19.00 | 17.30 | 18.30 | 0.00 | - | 1 | 1 | 90.23% |
| PHM240524C00101000 | 2024-05-17 2:22PM EDT | 101.00 | 18.00 | 15.70 | 18.70 | 0.00 | - | 1 | 1 | 72.66% |
| PHM240524C00105000 | 2024-05-08 2:27PM EDT | 105.00 | 11.50 | 12.80 | 13.50 | 0.00 | - | 1 | 1 | 81.35% |
| PHM240524C00106000 | 2024-05-03 9:35AM EDT | 106.00 | 12.40 | 11.70 | 12.50 | 0.00 | - | 1 | 11 | 76.37% |
| PHM240524C00107000 | 2024-04-25 1:39PM EDT | 107.00 | 6.25 | 10.80 | 11.40 | 0.00 | - | - | 1 | 65.72% |
| PHM240524C00108000 | 2024-05-03 10:08AM EDT | 108.00 | 12.40 | 9.90 | 10.50 | 0.00 | - | 1 | 0 | 66.21% |
| PHM240524C00109000 | 2024-05-20 9:50AM EDT | 109.00 | 10.50 | 8.00 | 9.50 | 0.00 | - | 1 | 11 | 61.08% |
| PHM240524C00110000 | 2024-05-17 1:05PM EDT | 110.00 | 8.84 | 7.80 | 8.50 | 0.00 | - | 2 | 14 | 55.96% |
| PHM240524C00111000 | 2024-04-10 11:19AM EDT | 111.00 | 6.00 | 6.10 | 9.50 | 0.00 | - | - | 10 | 61.77% |
| PHM240524C00112000 | 2024-05-06 11:45AM EDT | 112.00 | 7.31 | 6.10 | 6.40 | 0.00 | - | 3 | 13 | 41.31% |
| PHM240524C00113000 | 2024-05-03 11:26AM EDT | 113.00 | 6.92 | 5.00 | 5.50 | 0.00 | - | 1 | 27 | 40.09% |
| PHM240524C00114000 | 2024-05-20 12:34PM EDT | 114.00 | 6.35 | 3.70 | 4.60 | 0.00 | - | 5 | 21 | 37.79% |
| PHM240524C00115000 | 2024-05-20 12:39PM EDT | 115.00 | 5.60 | 3.50 | 3.80 | 0.00 | - | 2 | 8 | 37.26% |
| PHM240524C00116000 | 2024-05-17 12:57PM EDT | 116.00 | 4.20 | 2.15 | 3.00 | +0.60 | +16.67% | 13 | 7 | 35.25% |
| PHM240524C00117000 | 2024-05-17 12:51PM EDT | 117.00 | 2.90 | 2.15 | 2.30 | 0.00 | - | 1 | 401 | 33.99% |
| PHM240524C00118000 | 2024-05-20 10:03AM EDT | 118.00 | 2.80 | 1.55 | 1.75 | +0.10 | +3.70% | 1 | 26 | 34.03% |
| PHM240524C00119000 | 2024-05-20 10:40AM EDT | 119.00 | 2.15 | 1.05 | 1.20 | 0.00 | - | 11 | 31 | 32.18% |
| PHM240524C00120000 | 2024-05-21 11:09AM EDT | 120.00 | 0.85 | 0.75 | 0.90 | -0.85 | -50.00% | 15 | 481 | 33.55% |
| PHM240524C00121000 | 2024-05-20 12:28PM EDT | 121.00 | 0.60 | 0.50 | 0.55 | -0.75 | -55.56% | 2 | 340 | 31.79% |
| PHM240524C00122000 | 2024-05-21 12:27PM EDT | 122.00 | 0.32 | 0.25 | 0.40 | -0.63 | -66.32% | 53 | 224 | 33.20% |
| PHM240524C00123000 | 2024-05-20 2:28PM EDT | 123.00 | 0.65 | 0.20 | 0.25 | 0.00 | - | 8 | 40 | 33.01% |
| PHM240524C00124000 | 2024-05-20 3:51PM EDT | 124.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 11 | 45 | 35.35% |
| PHM240524C00125000 | 2024-05-21 11:56AM EDT | 125.00 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 21 | 417 | 36.91% |
| PHM240524C00126000 | 2024-05-17 3:41PM EDT | 126.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 22 | 18 | 40.82% |
| PHM240524C00127000 | 2024-05-15 3:26PM EDT | 127.00 | 0.71 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 44.63% |
| PHM240524C00128000 | 2024-05-15 2:45PM EDT | 128.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | - | 3 | 48.34% |
| PHM240524C00129000 | 2024-05-15 12:50PM EDT | 129.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | - | 1 | 83.89% |
| PHM240524C00130000 | 2024-05-16 3:18PM EDT | 130.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 93.36% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00094000 | 2024-04-29 12:26PM EDT | 94.00 | 0.07 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 173.54% |
| PHM240524P00098000 | 2024-05-16 1:32PM EDT | 98.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 16 | 150.49% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 14 | 12 | 86.33% |
| PHM240524P00101000 | 2024-04-26 10:16AM EDT | 101.00 | 0.46 | 0.00 | 1.95 | 0.00 | - | 1 | 4 | 132.42% |
| PHM240524P00103000 | 2024-05-08 12:11PM EDT | 103.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 62.89% |
| PHM240524P00104000 | 2024-05-01 10:10AM EDT | 104.00 | 1.13 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 119.04% |
| PHM240524P00105000 | 2024-05-20 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 55.47% |
| PHM240524P00106000 | 2024-04-30 9:30AM EDT | 106.00 | 1.05 | 0.00 | 1.80 | 0.00 | - | 20 | 22 | 99.61% |
| PHM240524P00107000 | 2024-05-13 10:24AM EDT | 107.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 6 | 10 | 53.71% |
| PHM240524P00108000 | 2024-05-15 3:10PM EDT | 108.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 57.23% |
| PHM240524P00109000 | 2024-05-17 3:45PM EDT | 109.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 19 | 49.41% |
| PHM240524P00110000 | 2024-05-17 3:45PM EDT | 110.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 45 | 44.92% |
| PHM240524P00111000 | 2024-05-15 1:43PM EDT | 111.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 20 | 40.33% |
| PHM240524P00112000 | 2024-05-16 3:52PM EDT | 112.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 38.48% |
| PHM240524P00113000 | 2024-05-21 11:23AM EDT | 113.00 | 0.22 | 0.20 | 0.30 | -0.01 | -4.35% | 4 | 35 | 37.84% |
| PHM240524P00114000 | 2024-05-21 11:43AM EDT | 114.00 | 0.35 | 0.30 | 0.45 | +0.13 | +59.09% | 37 | 67 | 37.50% |
| PHM240524P00115000 | 2024-05-21 11:09AM EDT | 115.00 | 0.55 | 0.45 | 0.60 | +0.20 | +57.14% | 11 | 53 | 35.69% |
| PHM240524P00116000 | 2024-05-21 10:28AM EDT | 116.00 | 0.75 | 0.70 | 0.80 | +0.30 | +66.67% | 10 | 39 | 33.84% |
| PHM240524P00117000 | 2024-05-20 3:15PM EDT | 117.00 | 0.56 | 1.10 | 1.20 | 0.00 | - | 7 | 24 | 34.82% |
| PHM240524P00118000 | 2024-05-21 11:33AM EDT | 118.00 | 1.45 | 1.45 | 1.60 | +0.41 | +39.42% | 11 | 108 | 33.84% |
| PHM240524P00119000 | 2024-05-21 12:19PM EDT | 119.00 | 2.00 | 1.95 | 2.15 | +0.80 | +66.67% | 21 | 16 | 34.03% |
| PHM240524P00120000 | 2024-05-20 10:51AM EDT | 120.00 | 2.00 | 2.65 | 2.75 | 0.00 | - | 1 | 34 | 33.30% |
| PHM240524P00121000 | 2024-05-20 3:21PM EDT | 121.00 | 2.10 | 3.30 | 3.50 | 0.00 | - | 2 | 43 | 34.08% |
| PHM240524P00122000 | 2024-05-16 2:39PM EDT | 122.00 | 2.96 | 4.10 | 5.10 | 0.00 | - | - | 58 | 54.83% |
| PHM240524P00123000 | 2024-05-16 2:39PM EDT | 123.00 | 3.63 | 4.90 | 5.20 | 0.00 | - | - | 27 | 36.33% |
| PHM240524P00124000 | 2024-05-15 3:18PM EDT | 124.00 | 3.60 | 5.70 | 6.40 | 0.00 | - | - | 2 | 47.90% |
© 2024 Yahoo. Todos los derechos reservados.