La bourse ferme dans 7 h 25 min
CAC 40
7 542,72 +39,45 (+0,53 %) Euro Stoxx 50
4 877,42 +38,28 (+0,79 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0708 -0,0001 (-0,01 %) Gold future
2 333,00 -16,10 (-0,69 %) Bitcoin EUR
61 891,94 +8,07 (+0,01 %)
Philip Morris International Inc. (PM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628C00090000 | 2024-05-28 9:49AM EDT | 90.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240628C00092000 | 2024-06-04 10:46AM EDT | 92.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628C00093000 | 2024-06-04 10:46AM EDT | 93.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628C00094000 | 2024-06-12 3:29PM EDT | 94.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240628C00095000 | 2024-05-20 1:06PM EDT | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240628C00096000 | 2024-05-31 10:16AM EDT | 96.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00097000 | 2024-06-07 11:23AM EDT | 97.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628C00098000 | 2024-06-07 1:43PM EDT | 98.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628C00099000 | 2024-06-14 1:24PM EDT | 99.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PM240628C00100000 | 2024-06-14 3:48PM EDT | 100.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PM240628C00101000 | 2024-06-13 9:30AM EDT | 101.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628C00102000 | 2024-06-14 2:56PM EDT | 102.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240628C00103000 | 2024-06-14 2:42PM EDT | 103.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| PM240628C00104000 | 2024-06-14 3:48PM EDT | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PM240628C00105000 | 2024-06-14 3:49PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 3.13% |
| PM240628C00106000 | 2024-06-12 9:30AM EDT | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240628C00107000 | 2024-06-14 1:48PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PM240628C00108000 | 2024-06-11 3:01PM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PM240628C00110000 | 2024-06-06 1:18PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240628C00111000 | 2024-06-06 1:18PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240628C00115000 | 2024-06-07 3:24PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PM240628C00120000 | 2024-06-11 1:30PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628P00055000 | 2024-05-14 1:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PM240628P00080000 | 2024-06-14 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM240628P00085000 | 2024-06-12 3:10PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PM240628P00086000 | 2024-05-17 2:55PM EDT | 86.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 54.49% |
| PM240628P00090000 | 2024-06-03 10:50AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240628P00092000 | 2024-05-20 10:34AM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240628P00093000 | 2024-06-06 3:34PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PM240628P00094000 | 2024-05-22 11:00AM EDT | 94.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240628P00095000 | 2024-06-05 2:15PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PM240628P00096000 | 2024-06-11 10:51AM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PM240628P00097000 | 2024-06-06 11:46AM EDT | 97.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240628P00098000 | 2024-06-14 3:27PM EDT | 98.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240628P00099000 | 2024-06-14 12:49PM EDT | 99.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240628P00100000 | 2024-06-14 2:37PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PM240628P00101000 | 2024-06-14 3:05PM EDT | 101.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PM240628P00102000 | 2024-06-13 10:44AM EDT | 102.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| PM240628P00103000 | 2024-06-13 10:39AM EDT | 103.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628P00104000 | 2024-06-14 12:49PM EDT | 104.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240628P00105000 | 2024-06-14 10:32AM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240628P00106000 | 2024-06-13 10:13AM EDT | 106.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628P00107000 | 2024-06-07 3:06PM EDT | 107.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628P00125000 | 2024-06-14 2:08PM EDT | 125.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
