Mercados españoles cerrados en 7 hrs 55 min
IBEX 35
11.304,80 +5,50 (+0,05%) Euro Stoxx 50
5.058,77 -13,68 (-0,27%) Dólar/Euro
1,0866 -0,0004 (-0,03%) Petróleo Brent
83,70 +0,43 (+0,52%) Oro
2.391,30 +5,80 (+0,24%) Bitcoin EUR
60.954,66 +65,59 (+0,11%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00060000 | 2024-04-19 2:58PM EDT | 60.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PHM240517C00070000 | 2024-05-09 2:36PM EDT | 70.00 | 47.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240517C00075000 | 2024-05-09 2:36PM EDT | 75.00 | 42.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00080000 | 2024-05-15 11:12AM EDT | 80.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PHM240517C00085000 | 2024-04-23 12:22PM EDT | 85.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00090000 | 2024-04-19 11:54AM EDT | 90.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240517C00095000 | 2024-05-15 11:25AM EDT | 95.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00100000 | 2024-05-10 11:04AM EDT | 100.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM240517C00101000 | 2024-05-09 10:04AM EDT | 101.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00105000 | 2024-05-14 12:30PM EDT | 105.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240517C00106000 | 2024-04-25 9:58AM EDT | 106.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00107000 | 2024-04-23 11:22AM EDT | 107.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00108000 | 2024-04-26 10:05AM EDT | 108.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00109000 | 2024-04-22 3:56PM EDT | 109.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517C00110000 | 2024-05-16 11:43AM EDT | 110.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM240517C00111000 | 2024-05-16 3:58PM EDT | 111.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00112000 | 2024-05-16 12:52PM EDT | 112.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM240517C00113000 | 2024-05-16 3:56PM EDT | 113.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PHM240517C00114000 | 2024-05-15 1:39PM EDT | 114.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240517C00115000 | 2024-05-16 3:55PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PHM240517C00116000 | 2024-05-16 12:35PM EDT | 116.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240517C00117000 | 2024-05-16 1:21PM EDT | 117.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240517C00118000 | 2024-05-16 1:50PM EDT | 118.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| PHM240517C00119000 | 2024-05-16 3:57PM EDT | 119.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| PHM240517C00120000 | 2024-05-16 3:59PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| PHM240517C00121000 | 2024-05-16 3:24PM EDT | 121.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PHM240517C00122000 | 2024-05-16 3:53PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| PHM240517C00123000 | 2024-05-16 2:43PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| PHM240517C00124000 | 2024-05-15 3:54PM EDT | 124.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PHM240517C00125000 | 2024-05-15 12:25PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PHM240517C00130000 | 2024-05-09 3:09PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PHM240517C00135000 | 2024-05-16 1:31PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PHM240517C00145000 | 2024-03-21 3:58PM EDT | 145.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | - | 1 | 194.92% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00070000 | 2024-03-15 3:18PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 6 | 454.69% |
| PHM240517P00085000 | 2024-04-23 12:22PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240517P00090000 | 2024-04-30 3:53PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PHM240517P00095000 | 2024-05-01 3:12PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240517P00097000 | 2024-04-30 3:36PM EDT | 97.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240517P00100000 | 2024-05-15 2:23PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PHM240517P00101000 | 2024-05-02 9:38AM EDT | 101.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PHM240517P00102000 | 2024-05-02 9:38AM EDT | 102.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PHM240517P00103000 | 2024-04-30 12:34PM EDT | 103.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240517P00104000 | 2024-05-14 9:33AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240517P00105000 | 2024-05-15 9:59AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PHM240517P00106000 | 2024-05-07 1:06PM EDT | 106.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PHM240517P00107000 | 2024-05-03 2:37PM EDT | 107.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| PHM240517P00108000 | 2024-05-07 1:50PM EDT | 108.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240517P00109000 | 2024-05-13 1:21PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PHM240517P00110000 | 2024-05-13 3:49PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| PHM240517P00111000 | 2024-05-13 11:08AM EDT | 111.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PHM240517P00112000 | 2024-05-15 3:35PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PHM240517P00113000 | 2024-05-15 2:27PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PHM240517P00114000 | 2024-05-16 3:06PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PHM240517P00115000 | 2024-05-16 3:38PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PHM240517P00116000 | 2024-05-15 3:29PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| PHM240517P00117000 | 2024-05-16 2:20PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| PHM240517P00118000 | 2024-05-16 3:38PM EDT | 118.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PHM240517P00119000 | 2024-05-16 3:57PM EDT | 119.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PHM240517P00120000 | 2024-05-16 11:46AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PHM240517P00121000 | 2024-05-16 11:04AM EDT | 121.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PHM240517P00125000 | 2024-05-15 2:16PM EDT | 125.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.