La bourse ferme dans 5 h 52 min
CAC 40
7 593,60 -15,55 (-0,20 %) Euro Stoxx 50
4 919,41 +3,47 (+0,07 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0699 +0,0015 (+0,14 %) Gold future
2 322,80 +9,60 (+0,42 %) Bitcoin EUR
56 981,91 -515,99 (-0,90 %)
Philip Morris International Inc. (PM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-06-24 2:54PM EDT | 50.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PM240920C00060000 | 2024-06-20 3:48PM EDT | 60.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240920C00070000 | 2024-06-20 3:48PM EDT | 70.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 0.00% |
| PM240920C00080000 | 2024-06-21 1:10PM EDT | 80.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240920C00085000 | 2024-06-18 11:52AM EDT | 85.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PM240920C00090000 | 2024-06-25 9:30AM EDT | 90.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00095000 | 2024-06-24 10:43AM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PM240920C00100000 | 2024-06-26 1:11PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| PM240920C00105000 | 2024-06-26 3:52PM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| PM240920C00110000 | 2024-06-26 2:56PM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PM240920C00115000 | 2024-06-26 1:57PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| PM240920C00120000 | 2024-06-21 3:19PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM240920C00125000 | 2024-06-17 11:36AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PM240920C00130000 | 2024-04-30 10:04AM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 30.35% |
| PM240920C00135000 | 2024-06-11 12:16PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240920C00140000 | 2024-06-20 12:30PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PM240920C00145000 | 2024-06-21 11:32AM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 2024-06-13 10:24AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 89.60% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 79.39% |
| PM240920P00065000 | 2024-06-12 1:14PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PM240920P00070000 | 2024-06-24 1:34PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM240920P00075000 | 2024-06-24 1:34PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM240920P00080000 | 2024-06-25 2:05PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240920P00085000 | 2024-06-25 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240920P00090000 | 2024-06-25 3:52PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PM240920P00095000 | 2024-06-26 2:06PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| PM240920P00100000 | 2024-06-26 2:23PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PM240920P00105000 | 2024-06-25 10:44AM EDT | 105.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920P00110000 | 2024-06-25 3:56PM EDT | 110.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PM240920P00115000 | 2024-06-18 2:17PM EDT | 115.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
