La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 355,45 +122,95 (+0,20 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620C00045000 | 2024-03-19 10:59AM EDT | 45.00 | 50.51 | 44.30 | 48.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM250620C00070000 | 2024-05-07 9:41AM EDT | 70.00 | 28.90 | 29.00 | 34.00 | 0.00 | - | 1 | 5 | 36.27% |
| PM250620C00075000 | 2024-03-26 10:42AM EDT | 75.00 | 18.74 | 21.20 | 23.40 | 0.00 | - | 6 | 6 | 0.00% |
| PM250620C00080000 | 2024-04-01 3:37PM EDT | 80.00 | 15.38 | 18.10 | 18.70 | 0.00 | - | 2 | 0 | 0.00% |
| PM250620C00085000 | 2024-05-07 12:20PM EDT | 85.00 | 15.45 | 18.00 | 21.00 | 0.00 | - | 1 | 42 | 28.73% |
| PM250620C00090000 | 2024-05-31 2:15PM EDT | 90.00 | 14.10 | 13.60 | 15.90 | +0.60 | +4.44% | 20 | 254 | 23.28% |
| PM250620C00095000 | 2024-05-21 9:46AM EDT | 95.00 | 10.70 | 11.00 | 11.80 | 0.00 | - | 2 | 232 | 20.46% |
| PM250620C00100000 | 2024-05-24 3:46PM EDT | 100.00 | 8.00 | 8.10 | 9.30 | +0.25 | +3.23% | 1 | 167 | 20.86% |
| PM250620C00105000 | 2024-05-30 2:52PM EDT | 105.00 | 5.10 | 5.80 | 6.70 | 0.00 | - | 5 | 446 | 19.86% |
| PM250620C00110000 | 2024-05-31 12:22PM EDT | 110.00 | 3.89 | 4.00 | 5.10 | +0.25 | +6.87% | 1 | 480 | 20.23% |
| PM250620C00115000 | 2024-05-29 10:36AM EDT | 115.00 | 2.51 | 2.70 | 3.70 | 0.00 | - | 2 | 1,919 | 20.14% |
| PM250620C00120000 | 2024-05-29 2:47PM EDT | 120.00 | 1.75 | 1.10 | 2.15 | 0.00 | - | 3 | 1,330 | 18.50% |
| PM250620C00125000 | 2024-05-30 10:30AM EDT | 125.00 | 1.00 | 0.80 | 1.45 | 0.00 | - | 10 | 1,753 | 18.47% |
| PM250620C00135000 | 2024-05-24 12:00PM EDT | 135.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 70 | 615 | 18.89% |
| PM250620C00140000 | 2024-04-17 3:53PM EDT | 140.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 5 | 6 | 28.44% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250620P00045000 | 2024-03-11 1:18PM EDT | 45.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 8 | 22 | 64.16% |
| PM250620P00055000 | 2024-04-05 1:22PM EDT | 55.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 4 | 8 | 51.06% |
| PM250620P00060000 | 2024-04-12 3:57PM EDT | 60.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | 2 | 23 | 34.62% |
| PM250620P00065000 | 2024-05-13 11:23AM EDT | 65.00 | 0.58 | 0.00 | 2.70 | 0.00 | - | 1 | 11 | 41.94% |
| PM250620P00070000 | 2024-05-07 10:05AM EDT | 70.00 | 0.96 | 0.00 | 1.50 | 0.00 | - | 2 | 149 | 30.37% |
| PM250620P00075000 | 2024-05-13 10:55AM EDT | 75.00 | 1.26 | 1.00 | 1.30 | 0.00 | - | 1 | 199 | 24.90% |
| PM250620P00080000 | 2024-05-23 2:18PM EDT | 80.00 | 1.87 | 1.15 | 2.90 | 0.00 | - | 1 | 956 | 27.75% |
| PM250620P00085000 | 2024-05-30 3:01PM EDT | 85.00 | 2.69 | 0.75 | 3.00 | 0.00 | - | 16 | 1,155 | 23.41% |
| PM250620P00090000 | 2024-05-31 1:33PM EDT | 90.00 | 3.70 | 3.10 | 4.00 | -0.31 | -7.73% | 3 | 736 | 21.78% |
| PM250620P00095000 | 2024-05-30 3:01PM EDT | 95.00 | 5.65 | 4.50 | 6.10 | 0.00 | - | 16 | 1,074 | 22.26% |
| PM250620P00100000 | 2024-05-31 2:57PM EDT | 100.00 | 7.20 | 4.80 | 7.70 | -0.80 | -10.00% | 2 | 216 | 20.34% |
| PM250620P00105000 | 2024-05-15 9:45AM EDT | 105.00 | 10.20 | 7.60 | 10.90 | 0.00 | - | 1 | 16 | 21.28% |
| PM250620P00110000 | 2024-03-22 10:32AM EDT | 110.00 | 19.40 | 17.30 | 20.50 | 0.00 | - | 3 | 10 | 36.78% |
