Mercados españoles cerrados
S&P 500
5.037,84 +19,45 (+0,39%) Nasdaq
15.735,29 +129,80 (+0,83%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0712 -0,0006 (-0,05%) Petróleo Brent
83,46 +0,02 (+0,02%) Bitcoin EUR
55.254,60 +1.820,87 (+3,41%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:28PM EDT. Mercado abierto.
Precio de ejercicio:105.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00105000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 4.30 | 5.20 | 8.60 | 0.00 | - | 11 | 12 | 120.80% |
| PHM240517C00105000 | 2024-04-26 10:04AM EDT | 2024-05-17 | 10.25 | 8.20 | 8.70 | 0.00 | - | 1 | 72 | 44.14% |
| PHM240524C00105000 | 2024-05-01 11:14AM EDT | 2024-05-24 | 6.70 | 8.60 | 9.30 | 0.00 | - | 2 | 1 | 43.73% |
| PHM240531C00105000 | 2024-04-25 1:46PM EDT | 2024-05-31 | 8.00 | 8.90 | 9.20 | 0.00 | - | - | 5 | 37.31% |
| PHM240607C00105000 | 2024-04-26 10:32AM EDT | 2024-06-07 | 11.10 | 9.20 | 9.70 | 0.00 | - | 1 | 1 | 37.93% |
| PHM240621C00105000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 10.40 | 10.00 | 10.40 | 0.00 | - | 2 | 183 | 37.27% |
| PHM240719C00105000 | 2024-04-29 1:44PM EDT | 2024-07-19 | 13.30 | 11.40 | 11.70 | 0.00 | - | 2 | 113 | 37.05% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 14.10 | 14.60 | 0.00 | - | 2 | 16 | 39.03% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 15.20 | 16.20 | 0.00 | - | - | 1 | 41.31% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 18.10 | 18.60 | 0.00 | - | 1 | 244 | 40.13% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 22.10 | 23.30 | 0.00 | - | - | 1 | 42.35% |
| PHM251219C00105000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 22.70 | 25.70 | 26.60 | 0.00 | - | 10 | 61 | 41.50% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 26.30 | 27.10 | 0.00 | - | 8 | 104 | 41.48% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00105000 | 2024-05-01 9:46AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.10 | 0.00 | - | 7 | 160 | 56.25% |
| PHM240510P00105000 | 2024-05-01 2:14PM EDT | 2024-05-10 | 0.45 | 0.20 | 0.30 | 0.00 | - | 6 | 23 | 34.52% |
| PHM240517P00105000 | 2024-05-01 10:03AM EDT | 2024-05-17 | 1.05 | 0.60 | 0.75 | 0.00 | - | 1 | 348 | 34.72% |
| PHM240524P00105000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 1.80 | 0.90 | 1.05 | 0.00 | - | - | 9 | 32.98% |
| PHM240531P00105000 | 2024-04-30 12:04PM EDT | 2024-05-31 | 1.12 | 1.15 | 1.30 | 0.00 | - | 1 | 4 | 31.62% |
| PHM240621P00105000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 2.40 | 2.10 | 2.25 | +0.47 | +24.35% | 2 | 1,369 | 31.52% |
| PHM240719P00105000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 3.50 | 3.00 | 3.20 | 0.00 | - | 1 | 248 | 30.74% |
| PHM240920P00105000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 4.80 | 4.90 | 5.10 | 0.00 | - | 3 | 18 | 30.60% |
| PHM241018P00105000 | 2024-04-10 10:16AM EDT | 2024-10-18 | 7.20 | 5.60 | 5.80 | 0.00 | - | 5 | 11 | 30.48% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 2025-01-17 | 10.25 | 7.50 | 7.80 | 0.00 | - | 2 | 238 | 30.34% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 9.90 | 10.30 | 0.00 | - | 19 | 21 | 29.69% |
| PHM260116P00105000 | 2024-04-29 12:13PM EDT | 2026-01-16 | 11.70 | 11.90 | 12.40 | 0.00 | - | 1 | 8 | 28.03% |
© 2024 Yahoo. Todos los derechos reservados.