Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0658 +0,0011 (+0,11%) Petróleo Brent
87,19 +0,08 (+0,09%) Oro
2.402,50 +4,50 (+0,19%) Bitcoin EUR
60.222,48 +666,00 (+1,12%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240419C00040000 | 2024-03-05 11:44AM EDT | 40.00 | 72.78 | 73.70 | 76.30 | 0.00 | - | 4 | 5 | 2,444.73% |
| PHM240419C00050000 | 2024-04-11 9:30AM EDT | 50.00 | 59.93 | 53.40 | 56.50 | 0.00 | - | 5 | 6 | 957.42% |
| PHM240419C00055000 | 2023-10-20 3:58PM EDT | 55.00 | 18.15 | 33.80 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| PHM240419C00060000 | 2024-04-19 2:34PM EDT | 60.00 | 45.00 | 44.20 | 46.90 | -5.00 | -10.00% | 4 | 78 | 503.13% |
| PHM240419C00062500 | 2023-10-30 9:54AM EDT | 62.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PHM240419C00065000 | 2024-04-12 9:56AM EDT | 65.00 | 45.47 | 39.00 | 41.60 | 0.00 | - | 1 | 48 | 680.08% |
| PHM240419C00067500 | 2024-03-26 1:41PM EDT | 67.50 | 49.22 | 36.30 | 38.70 | 0.00 | - | 12 | 12 | 575.00% |
| PHM240419C00070000 | 2024-04-19 3:31PM EDT | 70.00 | 34.80 | 33.90 | 37.00 | -0.96 | -2.68% | 694 | 760 | 300.00% |
| PHM240419C00072500 | 2024-04-16 10:40AM EDT | 72.50 | 34.24 | 30.90 | 34.50 | 0.00 | - | 1 | 51 | 601.95% |
| PHM240419C00075000 | 2024-04-18 2:07PM EDT | 75.00 | 31.90 | 28.40 | 32.60 | 0.00 | - | 3 | 141 | 296.88% |
| PHM240419C00077500 | 2024-04-17 10:37AM EDT | 77.50 | 29.11 | 25.90 | 30.00 | 0.00 | - | 1 | 122 | 231.25% |
| PHM240419C00080000 | 2024-04-19 2:37PM EDT | 80.00 | 25.00 | 24.10 | 26.00 | -1.00 | -3.85% | 2 | 200 | 363.28% |
| PHM240419C00082500 | 2024-03-28 1:33PM EDT | 82.50 | 37.90 | 22.70 | 23.70 | 0.00 | - | 1 | 97 | 280.86% |
| PHM240419C00085000 | 2024-04-11 1:51PM EDT | 85.00 | 26.20 | 18.60 | 21.50 | 0.00 | - | 1 | 185 | 355.08% |
| PHM240419C00087500 | 2024-04-01 2:34PM EDT | 87.50 | 31.35 | 16.00 | 19.90 | 0.00 | - | 1 | 121 | 148.44% |
| PHM240419C00090000 | 2024-04-18 10:45AM EDT | 90.00 | 16.35 | 15.10 | 16.30 | -2.35 | -12.57% | 2 | 82 | 196.88% |
| PHM240419C00092500 | 2024-03-28 3:00PM EDT | 92.50 | 12.60 | 11.00 | 15.00 | -15.72 | -55.51% | 2 | 168 | 130.08% |
| PHM240419C00095000 | 2024-04-08 12:07PM EDT | 95.00 | 21.34 | 8.60 | 12.30 | 0.00 | - | 4 | 167 | 89.06% |
| PHM240419C00097500 | 2024-04-19 12:42PM EDT | 97.50 | 8.29 | 6.00 | 9.90 | -1.41 | -14.54% | 2 | 76 | 68.75% |
| PHM240419C00100000 | 2024-04-19 2:28PM EDT | 100.00 | 5.33 | 4.80 | 6.80 | -2.82 | -34.60% | 3 | 149 | 94.53% |
| PHM240419C00101000 | 2024-04-19 2:21PM EDT | 101.00 | 4.22 | 2.55 | 6.10 | -5.23 | -55.34% | 1 | 1 | 159.77% |
| PHM240419C00105000 | 2024-04-19 3:50PM EDT | 105.00 | 0.28 | 0.20 | 1.85 | -1.94 | -87.39% | 23 | 489 | 74.02% |
| PHM240419C00107000 | 2024-04-19 3:07PM EDT | 107.00 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 3 | 83 | 25.78% |
| PHM240419C00108000 | 2024-04-19 3:39PM EDT | 108.00 | 0.04 | 0.00 | 0.05 | -0.51 | -92.73% | 5 | 81 | 30.66% |
| PHM240419C00109000 | 2024-04-18 10:04AM EDT | 109.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 39.45% |
| PHM240419C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 18 | 548 | 47.85% |
| PHM240419C00111000 | 2024-04-19 11:26AM EDT | 111.00 | 0.50 | 0.00 | 0.50 | -0.20 | -28.57% | 1 | 96 | 81.05% |
| PHM240419C00112000 | 2024-04-19 12:24PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 143 | 57.03% |
| PHM240419C00113000 | 2024-04-18 10:32AM EDT | 113.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 11 | 124 | 112.31% |
| PHM240419C00114000 | 2024-04-16 3:11PM EDT | 114.00 | 0.19 | 0.00 | 0.40 | -0.01 | -5.00% | 3 | 144 | 103.71% |
| PHM240419C00115000 | 2024-04-18 2:10PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 621 | 131.64% |
| PHM240419C00116000 | 2024-04-19 9:38AM EDT | 116.00 | 0.16 | 0.00 | 0.25 | +0.08 | +100.00% | 7 | 169 | 109.38% |
| PHM240419C00117000 | 2024-04-18 11:30AM EDT | 117.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 271 | 89.84% |
| PHM240419C00118000 | 2024-04-19 2:58PM EDT | 118.00 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 3 | 247 | 96.88% |
| PHM240419C00119000 | 2024-04-19 3:53PM EDT | 119.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 299 | 102.34% |
| PHM240419C00120000 | 2024-04-18 10:05AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,815 | 108.59% |
| PHM240419C00121000 | 2024-04-16 11:47AM EDT | 121.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 89 | 171.48% |
| PHM240419C00122000 | 2024-04-17 10:35AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 48 | 120.31% |
| PHM240419C00123000 | 2024-04-10 10:49AM EDT | 123.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 28 | 183.20% |
| PHM240419C00124000 | 2024-04-18 3:19PM EDT | 124.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 7 | 99 | 186.72% |
| PHM240419C00125000 | 2024-04-18 1:23PM EDT | 125.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 696 | 193.95% |
| PHM240419C00127000 | 2024-04-12 10:44AM EDT | 127.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 172.66% |
| PHM240419C00128000 | 2024-04-08 2:22PM EDT | 128.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 2 | 154.69% |
| PHM240419C00129000 | 2024-04-10 11:48AM EDT | 129.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 216.80% |
| PHM240419C00130000 | 2024-04-10 10:42AM EDT | 130.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 502 | 504 | 223.44% |
| PHM240419C00135000 | 2024-04-19 10:19AM EDT | 135.00 | 0.31 | 0.00 | 0.30 | +0.05 | +19.23% | 1 | 4 | 242.97% |
| PHM240419C00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 319.53% |
| PHM240419C00150000 | 2024-01-18 10:53AM EDT | 150.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 316.80% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240419P00035000 | 2023-11-07 12:29PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 910.94% |
| PHM240419P00040000 | 2023-10-20 10:37AM EDT | 40.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 982.81% |
| PHM240419P00042500 | 2024-01-12 12:01PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 731.25% |
| PHM240419P00045000 | 2024-01-03 10:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 50.00% |
| PHM240419P00047500 | 2024-01-19 10:30AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 648.44% |
| PHM240419P00050000 | 2024-01-03 10:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| PHM240419P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| PHM240419P00060000 | 2024-03-08 10:45AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 509 | 448.44% |
| PHM240419P00062500 | 2024-01-22 10:30AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| PHM240419P00065000 | 2024-03-22 3:44PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 237 | 359.38% |
| PHM240419P00067500 | 2024-01-30 12:47PM EDT | 67.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 494.53% |
| PHM240419P00070000 | 2024-01-30 10:46AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 190 | 426.56% |
| PHM240419P00072500 | 2024-01-19 2:35PM EDT | 72.50 | 0.42 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 395.31% |
| PHM240419P00075000 | 2024-01-24 4:22PM EDT | 75.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 209 | 324.22% |
| PHM240419P00077500 | 2024-02-08 2:01PM EDT | 77.50 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 286.72% |
| PHM240419P00080000 | 2024-03-20 9:44AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 1,130 | 50.00% |
| PHM240419P00082500 | 2024-03-20 12:30PM EDT | 82.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 300.78% |
| PHM240419P00085000 | 2024-04-01 1:51PM EDT | 85.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 140 | 201.56% |
| PHM240419P00087500 | 2024-03-19 9:49AM EDT | 87.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 89 | 177.34% |
| PHM240419P00090000 | 2024-04-04 1:56PM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 1,164 | 131.25% |
| PHM240419P00092500 | 2024-03-19 12:04PM EDT | 92.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 199 | 255 | 110.94% |
| PHM240419P00095000 | 2024-04-17 1:27PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 286 | 101.56% |
| PHM240419P00097000 | 2024-04-16 10:22AM EDT | 97.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 75.00% |
| PHM240419P00097500 | 2024-04-12 11:25AM EDT | 97.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 130 | 71.09% |
| PHM240419P00098000 | 2024-04-16 10:22AM EDT | 98.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 118.95% |
| PHM240419P00099000 | 2024-04-18 9:30AM EDT | 99.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 71.88% |
| PHM240419P00100000 | 2024-04-19 3:06PM EDT | 100.00 | 0.13 | 0.00 | 0.25 | +0.01 | +8.33% | 2 | 653 | 69.92% |
| PHM240419P00101000 | 2024-03-18 2:54PM EDT | 101.00 | 0.92 | 0.20 | 0.30 | 0.00 | - | - | 14 | 72.27% |
| PHM240419P00102000 | 2024-04-17 3:59PM EDT | 102.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 69.73% |
| PHM240419P00103000 | 2024-04-17 11:56AM EDT | 103.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 48.05% |
| PHM240419P00104000 | 2024-04-18 1:45PM EDT | 104.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 24 | 96 | 24.61% |
| PHM240419P00105000 | 2024-04-19 3:33PM EDT | 105.00 | 0.22 | 0.00 | 0.35 | -0.08 | -22.22% | 20 | 2,191 | 24.51% |
| PHM240419P00106000 | 2024-04-19 3:12PM EDT | 106.00 | 1.16 | 0.35 | 1.55 | +0.91 | +364.00% | 13 | 118 | 56.35% |
| PHM240419P00107000 | 2024-04-19 2:09PM EDT | 107.00 | 1.40 | 1.10 | 2.75 | +0.23 | +19.66% | 8 | 130 | 83.89% |
| PHM240419P00108000 | 2024-04-19 10:08AM EDT | 108.00 | 2.79 | 1.15 | 2.75 | +0.99 | +55.00% | 12 | 186 | 43.36% |
| PHM240419P00109000 | 2024-04-19 3:30PM EDT | 109.00 | 3.60 | 2.55 | 5.30 | +2.10 | +140.00% | 1 | 159 | 67.77% |
| PHM240419P00110000 | 2024-04-19 3:13PM EDT | 110.00 | 4.80 | 4.30 | 4.80 | +3.00 | +166.67% | 13 | 674 | 68.95% |
| PHM240419P00111000 | 2024-04-19 10:19AM EDT | 111.00 | 4.10 | 3.80 | 5.80 | -0.42 | -9.29% | 1 | 10 | 79.10% |
| PHM240419P00112000 | 2024-04-17 1:53PM EDT | 112.00 | 5.63 | 6.20 | 6.80 | 0.00 | - | 2 | 22 | 88.87% |
| PHM240419P00113000 | 2024-04-18 9:30AM EDT | 113.00 | 3.90 | 6.30 | 9.60 | 0.00 | - | 2 | 37 | 112.70% |
| PHM240419P00114000 | 2024-04-18 9:43AM EDT | 114.00 | 6.30 | 6.70 | 9.20 | 0.00 | - | 21 | 12 | 143.16% |
| PHM240419P00115000 | 2024-04-19 1:50PM EDT | 115.00 | 9.05 | 9.20 | 9.80 | +2.70 | +42.52% | 4 | 30 | 116.21% |
| PHM240419P00116000 | 2024-04-18 3:59PM EDT | 116.00 | 10.00 | 10.10 | 11.60 | 0.00 | - | 52 | 32 | 130.86% |
| PHM240419P00117000 | 2024-04-19 2:15PM EDT | 117.00 | 11.50 | 9.50 | 13.50 | +1.70 | +17.35% | 20 | 36 | 260.06% |
| PHM240419P00118000 | 2024-04-17 2:13PM EDT | 118.00 | 11.10 | 10.30 | 15.00 | 0.00 | - | 76 | 12 | 114.84% |
| PHM240419P00119000 | 2024-04-17 3:31PM EDT | 119.00 | 12.60 | 12.00 | 13.80 | 0.00 | - | 143 | 1 | 149.41% |
| PHM240419P00120000 | 2024-04-18 2:58PM EDT | 120.00 | 13.20 | 12.10 | 16.90 | 0.00 | - | 10 | 7 | 317.68% |
| PHM240419P00121000 | 2024-04-17 2:13PM EDT | 121.00 | 14.30 | 13.20 | 18.00 | 0.00 | - | 43 | 0 | 117.19% |
| PHM240419P00125000 | 2024-04-17 3:31PM EDT | 125.00 | 18.60 | 17.50 | 21.60 | 0.00 | - | 3 | 1 | 352.25% |
| PHM240419P00140000 | 2024-01-08 11:24AM EDT | 140.00 | 36.90 | 34.80 | 38.50 | 0.00 | - | 2 | 0 | 488.28% |
© 2024 Yahoo. Todos los derechos reservados.