La bourse ferme dans 7 h 44 min
CAC 40
7 620,70 +11,55 (+0,15 %) Euro Stoxx 50
4 932,43 +16,49 (+0,34 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0697 +0,0014 (+0,13 %) Gold future
2 311,40 -1,80 (-0,08 %) Bitcoin EUR
56 840,58 -838,30 (-1,45 %)
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 | 2024-06-21 11:28AM EDT | 90.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240628C00092000 | 2024-06-20 3:46PM EDT | 92.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00093000 | 2024-06-20 3:47PM EDT | 93.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00094000 | 2024-06-20 3:47PM EDT | 94.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00095000 | 2024-06-26 11:15AM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PM240628C00096000 | 2024-06-20 3:48PM EDT | 96.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00097000 | 2024-06-25 10:32AM EDT | 97.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240628C00098000 | 2024-06-21 11:28AM EDT | 98.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240628C00099000 | 2024-06-24 9:46AM EDT | 99.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PM240628C00100000 | 2024-06-25 3:19PM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PM240628C00101000 | 2024-06-26 2:04PM EDT | 101.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00102000 | 2024-06-26 1:49PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| PM240628C00103000 | 2024-06-26 3:23PM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| PM240628C00104000 | 2024-06-26 2:11PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PM240628C00105000 | 2024-06-26 12:05PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PM240628C00106000 | 2024-06-12 9:30AM EDT | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240628C00107000 | 2024-06-14 1:48PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PM240628C00108000 | 2024-06-17 12:23PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PM240628C00109000 | 2024-06-18 9:31AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240628C00110000 | 2024-06-06 1:18PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PM240628C00111000 | 2024-06-18 9:31AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PM240628C00112000 | 2024-06-17 9:30AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240628C00115000 | 2024-06-18 11:27AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PM240628C00116000 | 2024-06-17 12:01PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PM240628C00120000 | 2024-06-11 1:30PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 100.00% |
| PM240628P00080000 | 2024-06-14 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240628P00085000 | 2024-06-18 3:14PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 50.00% |
| PM240628P00086000 | 2024-05-17 2:55PM EDT | 86.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 132.03% |
| PM240628P00088000 | 2024-06-25 9:41AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| PM240628P00089000 | 2024-06-25 9:42AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| PM240628P00090000 | 2024-06-25 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| PM240628P00091000 | 2024-06-25 9:38AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PM240628P00092000 | 2024-06-26 9:48AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PM240628P00093000 | 2024-06-26 9:47AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PM240628P00094000 | 2024-06-24 1:40PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PM240628P00095000 | 2024-06-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PM240628P00096000 | 2024-06-24 3:52PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PM240628P00097000 | 2024-06-26 2:50PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PM240628P00098000 | 2024-06-25 11:58AM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PM240628P00099000 | 2024-06-25 3:53PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM240628P00100000 | 2024-06-26 2:33PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PM240628P00101000 | 2024-06-26 2:11PM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| PM240628P00102000 | 2024-06-26 10:35AM EDT | 102.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240628P00103000 | 2024-06-25 11:41AM EDT | 103.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240628P00104000 | 2024-06-18 1:57PM EDT | 104.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-06-21 11:13AM EDT | 106.00 | 6.84 | 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% |
| PM240628P00116000 | 2024-06-17 10:01AM EDT | 116.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240628P00125000 | 2024-06-14 2:08PM EDT | 125.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
