Mercados españoles abiertos en 4 hrs 48 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0741 +0,0014 (+0,13%) Petróleo Brent
83,88 +0,21 (+0,25%) Bitcoin EUR
55.399,01 +1.998,47 (+3,74%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00075000 | 2024-05-02 9:52AM EDT | 75.00 | 37.20 | 37.30 | 40.00 | +1.85 | +5.23% | 10 | 10 | 589.45% |
| PHM240503C00100000 | 2024-04-25 2:43PM EDT | 100.00 | 11.18 | 12.00 | 14.80 | 0.00 | - | - | 1 | 232.42% |
| PHM240503C00101000 | 2024-04-25 2:56PM EDT | 101.00 | 10.05 | 11.60 | 13.60 | 0.00 | - | 2 | 2 | 203.91% |
| PHM240503C00105000 | 2024-04-22 10:06AM EDT | 105.00 | 4.30 | 7.30 | 10.60 | 0.00 | - | 11 | 12 | 91.80% |
| PHM240503C00106000 | 2024-04-26 10:03AM EDT | 106.00 | 8.40 | 6.20 | 8.50 | 0.00 | - | 1 | 22 | 136.23% |
| PHM240503C00107000 | 2024-04-22 10:09AM EDT | 107.00 | 3.20 | 6.60 | 7.50 | 0.00 | - | 2 | 4 | 87.11% |
| PHM240503C00108000 | 2024-05-02 2:43PM EDT | 108.00 | 5.48 | 3.70 | 7.70 | +1.50 | +37.69% | 1 | 16 | 178.52% |
| PHM240503C00109000 | 2024-05-02 1:06PM EDT | 109.00 | 4.34 | 3.50 | 6.60 | -1.26 | -22.50% | 2 | 11 | 66.80% |
| PHM240503C00110000 | 2024-05-02 10:40AM EDT | 110.00 | 2.55 | 2.85 | 5.40 | +0.30 | +13.33% | 20 | 50 | 62.40% |
| PHM240503C00111000 | 2024-05-01 1:20PM EDT | 111.00 | 1.80 | 2.95 | 4.50 | 0.00 | - | 11 | 30 | 84.47% |
| PHM240503C00112000 | 2024-05-02 2:59PM EDT | 112.00 | 2.28 | 1.40 | 2.65 | -0.77 | -25.25% | 9 | 50 | 65.82% |
| PHM240503C00113000 | 2024-05-02 2:43PM EDT | 113.00 | 1.25 | 1.50 | 1.70 | 0.00 | - | 24 | 72 | 51.86% |
| PHM240503C00114000 | 2024-05-02 3:04PM EDT | 114.00 | 0.80 | 0.95 | 1.10 | +0.10 | +14.29% | 27 | 94 | 49.32% |
| PHM240503C00115000 | 2024-05-02 3:51PM EDT | 115.00 | 0.45 | 0.50 | 0.70 | -0.33 | -42.31% | 50 | 156 | 49.71% |
| PHM240503C00116000 | 2024-05-02 3:48PM EDT | 116.00 | 0.20 | 0.20 | 0.40 | -0.70 | -77.78% | 34 | 147 | 49.02% |
| PHM240503C00117000 | 2024-05-02 12:07PM EDT | 117.00 | 0.05 | 0.00 | 0.70 | -0.28 | -84.85% | 7 | 216 | 57.81% |
| PHM240503C00118000 | 2024-05-02 12:02PM EDT | 118.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 2 | 87 | 50.59% |
| PHM240503C00119000 | 2024-05-02 12:43PM EDT | 119.00 | 0.05 | 0.00 | 0.40 | -0.25 | -83.33% | 8 | 48 | 66.80% |
| PHM240503C00120000 | 2024-05-02 3:29PM EDT | 120.00 | 0.10 | 0.00 | 0.45 | -0.05 | -33.33% | 10 | 48 | 78.32% |
| PHM240503C00121000 | 2024-04-29 11:51AM EDT | 121.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 89.45% |
| PHM240503C00122000 | 2024-05-01 10:28AM EDT | 122.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 98.24% |
| PHM240503C00124000 | 2024-04-09 9:30AM EDT | 124.00 | 1.77 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 114.84% |
| PHM240503C00126000 | 2024-04-10 2:54PM EDT | 126.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 130.66% |
| PHM240503C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 157.03% |
| PHM240503C00135000 | 2024-04-03 11:05AM EDT | 135.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 239.84% |
| PHM240503C00140000 | 2024-04-01 9:47AM EDT | 140.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | - | 2 | 281.45% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00090000 | 2024-04-22 3:30PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 3 | 262.89% |
| PHM240503P00093000 | 2024-04-25 9:41AM EDT | 93.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 232.42% |
| PHM240503P00094000 | 2024-04-19 1:29PM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| PHM240503P00095000 | 2024-04-23 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 146.88% |
| PHM240503P00096000 | 2024-04-25 1:02PM EDT | 96.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 202.34% |
| PHM240503P00097000 | 2024-04-15 12:21PM EDT | 97.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 4 | 192.19% |
| PHM240503P00098000 | 2024-04-23 11:40AM EDT | 98.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 182.23% |
| PHM240503P00099000 | 2024-04-22 2:30PM EDT | 99.00 | 0.67 | 0.00 | 0.10 | 0.00 | - | - | 2 | 128.91% |
| PHM240503P00100000 | 2024-04-30 12:06PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 121.09% |
| PHM240503P00101000 | 2024-04-30 12:06PM EDT | 101.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 24 | 152.34% |
| PHM240503P00102000 | 2024-04-30 3:58PM EDT | 102.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 142.58% |
| PHM240503P00103000 | 2024-04-29 2:00PM EDT | 103.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 32 | 132.62% |
| PHM240503P00104000 | 2024-04-30 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 44 | 89.06% |
| PHM240503P00105000 | 2024-05-01 9:46AM EDT | 105.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 7 | 160 | 80.86% |
| PHM240503P00106000 | 2024-04-30 12:57PM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 73.05% |
| PHM240503P00107000 | 2024-05-01 3:53PM EDT | 107.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 64.84% |
| PHM240503P00108000 | 2024-05-02 10:49AM EDT | 108.00 | 0.15 | 0.00 | 0.85 | -0.05 | -25.00% | 2 | 65 | 96.29% |
| PHM240503P00109000 | 2024-05-02 1:47PM EDT | 109.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 15 | 55 | 52.73% |
| PHM240503P00110000 | 2024-05-01 3:19PM EDT | 110.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 50 | 87 | 51.95% |
| PHM240503P00111000 | 2024-05-02 3:18PM EDT | 111.00 | 0.25 | 0.20 | 0.40 | -1.20 | -82.76% | 28 | 59 | 52.64% |
| PHM240503P00112000 | 2024-05-02 3:33PM EDT | 112.00 | 0.42 | 0.40 | 0.55 | -1.38 | -76.67% | 16 | 247 | 53.71% |
| PHM240503P00113000 | 2024-05-02 2:09PM EDT | 113.00 | 0.76 | 0.65 | 0.85 | -0.14 | -15.56% | 112 | 133 | 51.86% |
| PHM240503P00114000 | 2024-05-02 3:55PM EDT | 114.00 | 1.35 | 1.05 | 1.30 | -1.85 | -57.81% | 220 | 205 | 51.47% |
| PHM240503P00115000 | 2024-05-02 12:52PM EDT | 115.00 | 2.62 | 1.30 | 1.90 | -1.48 | -36.10% | 5 | 34 | 51.95% |
| PHM240503P00116000 | 2024-04-26 12:42PM EDT | 116.00 | 3.00 | 1.15 | 2.60 | 0.00 | - | 1 | 4 | 51.66% |
| PHM240503P00119000 | 2024-04-24 9:48AM EDT | 119.00 | 5.61 | 4.00 | 7.00 | 0.00 | - | 1 | 2 | 78.91% |
| PHM240503P00120000 | 2024-04-09 1:39PM EDT | 120.00 | 7.45 | 5.30 | 7.40 | 0.00 | - | 1 | 25 | 75.78% |
| PHM240503P00124000 | 2024-03-28 1:07PM EDT | 124.00 | 6.90 | 9.90 | 10.50 | 0.00 | - | 2 | 1 | 83.59% |
| PHM240503P00130000 | 2024-04-03 10:00AM EDT | 130.00 | 16.00 | 15.20 | 17.60 | 0.00 | - | 1 | 0 | 160.55% |
© 2024 Yahoo. Todos los derechos reservados.