U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,017.00 +11.00 (+0.03%) F Nasdaq
18,811.50 +12.25 (+0.07%) E-mini Russell 2000 Index Futur
2,108.90 +1.80 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,421.70 -4.20 (-0.17%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:120.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00120000 | 2024-05-21 2:13PM EDT | 2024-05-24 | 0.70 | 0.55 | 1.05 | -1.00 | -58.82% | 21 | 481 | 44.63% |
| PHM240531C00120000 | 2024-05-21 2:29PM EDT | 2024-05-31 | 1.30 | 0.95 | 1.45 | -0.90 | -40.91% | 254 | 53 | 29.96% |
| PHM240607C00120000 | 2024-05-20 11:46AM EDT | 2024-06-07 | 3.27 | 1.90 | 2.15 | 0.00 | - | 20 | 45 | 30.15% |
| PHM240614C00120000 | 2024-05-17 1:51PM EDT | 2024-06-14 | 3.40 | 2.50 | 4.60 | 0.00 | - | 1 | 14 | 45.95% |
| PHM240621C00120000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 3.06 | 2.95 | 3.20 | -0.74 | -19.47% | 21 | 666 | 30.13% |
| PHM240628C00120000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 4.11 | 3.30 | 3.70 | 0.00 | - | 10 | 10 | 30.54% |
| PHM240719C00120000 | 2024-05-21 2:47PM EDT | 2024-07-19 | 4.70 | 4.60 | 4.90 | -1.35 | -22.31% | 22 | 322 | 30.89% |
| PHM240920C00120000 | 2024-05-21 3:04PM EDT | 2024-09-20 | 8.00 | 7.90 | 8.30 | -1.45 | -15.34% | 30 | 82 | 33.99% |
| PHM241018C00120000 | 2024-05-17 3:45PM EDT | 2024-10-18 | 10.60 | 9.10 | 9.60 | +0.50 | +4.95% | 9 | 45 | 34.97% |
| PHM250117C00120000 | 2024-05-21 11:35AM EDT | 2025-01-17 | 12.80 | 11.40 | 13.00 | -1.33 | -9.41% | 17 | 1,199 | 36.50% |
| PHM250620C00120000 | 2024-05-21 2:18PM EDT | 2025-06-20 | 17.45 | 17.00 | 17.80 | -0.93 | -5.06% | 1 | 18 | 38.39% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 33.64% |
| PHM260116C00120000 | 2024-05-20 11:06AM EDT | 2026-01-16 | 23.50 | 21.50 | 22.50 | 0.00 | - | 4 | 14 | 38.91% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00120000 | 2024-05-21 2:33PM EDT | 2024-05-24 | 2.80 | 2.30 | 3.40 | +0.80 | +40.00% | 7 | 34 | 50.98% |
| PHM240531P00120000 | 2024-05-21 3:09PM EDT | 2024-05-31 | 3.66 | 3.20 | 3.50 | +1.51 | +70.23% | 10 | 13 | 29.27% |
| PHM240607P00120000 | 2024-05-15 10:17AM EDT | 2024-06-07 | 3.60 | 3.70 | 4.10 | 0.00 | - | 2 | 11 | 28.64% |
| PHM240614P00120000 | 2024-05-21 9:33AM EDT | 2024-06-14 | 4.10 | 4.30 | 4.70 | +0.56 | +15.82% | 15 | 2 | 29.20% |
| PHM240621P00120000 | 2024-05-21 2:05PM EDT | 2024-06-21 | 4.90 | 4.70 | 5.10 | +1.00 | +25.64% | 10 | 688 | 28.66% |
| PHM240719P00120000 | 2024-05-21 2:43PM EDT | 2024-07-19 | 6.30 | 5.90 | 6.30 | +1.10 | +21.15% | 17 | 128 | 27.19% |
| PHM240920P00120000 | 2024-05-21 11:24AM EDT | 2024-09-20 | 8.40 | 8.40 | 8.70 | +0.80 | +10.53% | 1 | 114 | 27.75% |
| PHM241018P00120000 | 2024-05-15 10:07AM EDT | 2024-10-18 | 8.70 | 9.20 | 9.60 | 0.00 | - | 5 | 62 | 28.02% |
| PHM250117P00120000 | 2024-05-14 3:32PM EDT | 2025-01-17 | 12.30 | 11.30 | 11.80 | 0.00 | - | 1 | 10 | 27.86% |
| PHM250620P00120000 | 2024-05-20 3:35PM EDT | 2025-06-20 | 13.65 | 14.00 | 14.70 | 0.00 | - | 2 | 300 | 27.71% |
| PHM260116P00120000 | 2024-05-16 1:12PM EDT | 2026-01-16 | 15.90 | 16.30 | 17.20 | 0.00 | - | 1 | 4 | 26.55% |
© 2024 Yahoo. Todos los derechos reservados.