U.S. markets open in 3 hours 33 minutes
F S&P 500
5,300.75 +5.25 (+0.10%) F Dow Jones
38,751.00 -40.00 (-0.10%) F Nasdaq
18,658.00 +67.00 (+0.36%) E-mini Russell 2000 Index Futur
2,092.90 +17.10 (+0.82%) Petróleo
77.03 +0.04 (+0.05%) Oro
2,346.50 +0.70 (+0.03%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719C00070000 | 2024-05-28 1:09PM EDT | 70.00 | 43.76 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PHM240719C00075000 | 2024-04-12 9:56AM EDT | 75.00 | 36.58 | 42.00 | 45.40 | 0.00 | - | 1 | 5 | 94.58% |
| PHM240719C00080000 | 2024-03-07 10:35AM EDT | 80.00 | 34.90 | 36.90 | 39.50 | 0.00 | - | 4 | 203 | 74.51% |
| PHM240719C00082500 | 2023-12-14 4:33PM EDT | 82.50 | 26.90 | 24.20 | 26.40 | 0.00 | - | 4 | 20 | 0.00% |
| PHM240719C00085000 | 2024-02-29 3:39PM EDT | 85.00 | 25.85 | 36.00 | 38.90 | 0.00 | - | 10 | 36 | 115.67% |
| PHM240719C00087500 | 2024-01-30 10:31AM EDT | 87.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240719C00090000 | 2024-05-02 3:48PM EDT | 90.00 | 24.81 | 25.50 | 29.70 | 0.00 | - | 8 | 71 | 75.24% |
| PHM240719C00092500 | 2024-05-21 1:39PM EDT | 92.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719C00095000 | 2024-05-06 11:46AM EDT | 95.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240719C00097500 | 2024-05-31 3:15PM EDT | 97.50 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719C00100000 | 2024-05-06 11:33AM EDT | 100.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PHM240719C00105000 | 2024-05-23 2:13PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240719C00110000 | 2024-05-28 3:29PM EDT | 110.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240719C00115000 | 2024-05-31 1:08PM EDT | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240719C00120000 | 2024-05-31 3:59PM EDT | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PHM240719C00125000 | 2024-05-31 1:34PM EDT | 125.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PHM240719C00130000 | 2024-05-31 3:45PM EDT | 130.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PHM240719C00135000 | 2024-05-23 9:55AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM240719C00140000 | 2024-05-30 11:24AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM240719C00145000 | 2024-05-03 9:58AM EDT | 145.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 101 | 38.70% |
| PHM240719C00150000 | 2024-04-09 2:20PM EDT | 150.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 45.07% |
| PHM240719C00160000 | 2024-03-25 2:49PM EDT | 160.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 51.81% |
| PHM240719C00165000 | 2024-03-05 10:30AM EDT | 165.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 1 | 53.42% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719P00060000 | 2023-12-21 1:21PM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 100.88% |
| PHM240719P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PHM240719P00070000 | 2024-03-20 11:38AM EDT | 70.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 11 | 79.20% |
| PHM240719P00075000 | 2024-04-10 2:55PM EDT | 75.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 7 | 26 | 77.10% |
| PHM240719P00080000 | 2024-05-23 10:24AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PHM240719P00082500 | 2024-04-10 3:59PM EDT | 82.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 9 | 78 | 50.49% |
| PHM240719P00085000 | 2024-05-22 10:00AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PHM240719P00087500 | 2024-05-22 10:01AM EDT | 87.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240719P00090000 | 2024-05-31 12:23PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240719P00092500 | 2024-05-31 12:27PM EDT | 92.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240719P00095000 | 2024-05-31 11:04AM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240719P00097500 | 2024-05-29 2:34PM EDT | 97.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240719P00100000 | 2024-05-31 3:20PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PHM240719P00105000 | 2024-05-31 3:49PM EDT | 105.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PHM240719P00110000 | 2024-05-31 9:30AM EDT | 110.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM240719P00115000 | 2024-05-31 2:22PM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| PHM240719P00120000 | 2024-05-31 3:57PM EDT | 120.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240719P00125000 | 2024-05-31 1:24PM EDT | 125.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719P00130000 | 2024-05-21 1:08PM EDT | 130.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719P00135000 | 2024-03-27 1:46PM EDT | 135.00 | 19.10 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 61.29% |
© 2024 Yahoo. Todos los derechos reservados.