Marchés français ouverture 7 h 58 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
38 787,38 -132,92 (-0,34 %) EUR/USD
1,0873 +0,0001 (+0,01 %) HANG SENG
19 553,61 +177,11 (+0,91 %) Bitcoin EUR
61 019,91 -573,56 (-0,93 %)
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’achatpour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 2024-03-19 3:38PM EDT | 45.00 | 50.20 | 44.80 | 48.40 | 0.00 | - | 7 | 0 | 0.00% |
| PM250117C00050000 | 2024-03-19 2:59PM EDT | 50.00 | 44.70 | 40.30 | 42.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00055000 | 2024-03-19 2:59PM EDT | 55.00 | 40.30 | 35.60 | 37.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00060000 | 2023-11-08 4:33PM EDT | 60.00 | 30.84 | 30.50 | 31.80 | 0.00 | - | 15 | 15 | 0.00% |
| PM250117C00065000 | 2024-04-23 9:56AM EDT | 65.00 | 32.00 | 33.90 | 37.10 | 0.00 | - | 3 | 1 | 48.67% |
| PM250117C00070000 | 2024-04-15 10:32AM EDT | 70.00 | 20.30 | 29.50 | 31.40 | 0.00 | - | 8 | 352 | 37.59% |
| PM250117C00075000 | 2024-05-15 10:10AM EDT | 75.00 | 25.85 | 24.20 | 27.40 | 0.00 | - | 3 | 102 | 37.92% |
| PM250117C00077500 | 2024-05-06 3:59PM EDT | 77.50 | 20.85 | 22.40 | 24.20 | 0.00 | - | 1 | 490 | 31.08% |
| PM250117C00080000 | 2024-05-02 12:43PM EDT | 80.00 | 18.40 | 19.20 | 22.20 | 0.00 | - | 1 | 271 | 30.96% |
| PM250117C00082500 | 2024-04-23 1:45PM EDT | 82.50 | 16.35 | 17.30 | 19.20 | 0.00 | - | 2 | 109 | 25.61% |
| PM250117C00085000 | 2024-05-10 1:58PM EDT | 85.00 | 16.14 | 15.90 | 18.00 | 0.00 | - | 2 | 328 | 28.75% |
| PM250117C00087500 | 2024-04-24 10:10AM EDT | 87.50 | 12.20 | 13.50 | 15.30 | 0.00 | - | 5 | 245 | 24.93% |
| PM250117C00090000 | 2024-05-15 2:21PM EDT | 90.00 | 12.22 | 12.00 | 12.40 | 0.00 | - | 10 | 445 | 20.39% |
| PM250117C00092500 | 2024-05-16 10:50AM EDT | 92.50 | 11.38 | 10.20 | 11.30 | 0.00 | - | 1 | 971 | 22.46% |
| PM250117C00095000 | 2024-05-17 10:09AM EDT | 95.00 | 9.40 | 8.50 | 9.70 | +0.55 | +6.21% | 2 | 1,613 | 22.12% |
| PM250117C00097500 | 2024-05-15 12:07PM EDT | 97.50 | 7.31 | 5.50 | 8.30 | 0.00 | - | 12 | 695 | 22.00% |
| PM250117C00100000 | 2024-05-17 3:33PM EDT | 100.00 | 5.90 | 5.60 | 6.00 | -0.39 | -6.20% | 2 | 2,088 | 18.68% |
| PM250117C00105000 | 2024-05-17 2:29PM EDT | 105.00 | 3.70 | 3.40 | 3.60 | -0.22 | -5.61% | 279 | 3,230 | 17.44% |
| PM250117C00110000 | 2024-05-17 3:51PM EDT | 110.00 | 2.02 | 1.95 | 2.05 | -0.28 | -12.17% | 63 | 4,311 | 16.86% |
| PM250117C00115000 | 2024-05-17 3:28PM EDT | 115.00 | 1.15 | 1.00 | 1.20 | -0.10 | -8.00% | 28 | 1,872 | 17.01% |
| PM250117C00120000 | 2024-05-17 2:42PM EDT | 120.00 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 122 | 1,386 | 17.29% |
| PM250117C00125000 | 2024-05-17 2:24PM EDT | 125.00 | 0.40 | 0.30 | 0.45 | -0.03 | -6.98% | 261 | 937 | 17.99% |
| PM250117C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 0.25 | 0.15 | 0.80 | 0.00 | - | 10 | 582 | 23.17% |
| PM250117C00135000 | 2024-04-17 2:20PM EDT | 135.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 27 | 22.51% |
| PM250117C00140000 | 2024-05-06 3:04PM EDT | 140.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 2 | 705 | 24.56% |
| PM250117C00145000 | 2023-12-14 1:29PM EDT | 145.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 30.25% |
| PM250117C00150000 | 2024-04-22 1:14PM EDT | 150.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 128 | 34.20% |
| PM250117C00155000 | 2023-12-14 11:36AM EDT | 155.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 16 | 30.13% |
Options de ventepour17 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 2024-05-01 3:04PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 203 | 1,112 | 47.90% |
| PM250117P00047500 | 2024-02-12 1:31PM EDT | 47.50 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 69 | 49.32% |
| PM250117P00050000 | 2024-05-02 9:56AM EDT | 50.00 | 0.07 | 0.05 | 0.60 | 0.00 | - | 1 | 123 | 51.25% |
| PM250117P00055000 | 2024-05-03 1:11PM EDT | 55.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 53 | 38.28% |
| PM250117P00060000 | 2024-05-16 1:27PM EDT | 60.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 1,147 | 37.13% |
| PM250117P00065000 | 2024-05-16 1:28PM EDT | 65.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 816 | 30.57% |
| PM250117P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 1,613 | 27.42% |
| PM250117P00075000 | 2024-05-15 12:08PM EDT | 75.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 953 | 25.03% |
| PM250117P00077500 | 2024-05-15 11:58AM EDT | 77.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 47 | 917 | 24.01% |
| PM250117P00080000 | 2024-05-16 12:21PM EDT | 80.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 10 | 1,428 | 23.12% |
| PM250117P00082500 | 2024-05-09 12:50PM EDT | 82.50 | 1.35 | 1.10 | 1.25 | 0.00 | - | 2 | 723 | 22.25% |
| PM250117P00085000 | 2024-05-16 1:14PM EDT | 85.00 | 1.32 | 1.40 | 1.55 | 0.00 | - | 39 | 1,533 | 21.36% |
| PM250117P00087500 | 2024-05-17 11:48AM EDT | 87.50 | 1.85 | 1.80 | 1.95 | -0.11 | -5.61% | 2 | 952 | 20.62% |
| PM250117P00090000 | 2024-05-16 1:53PM EDT | 90.00 | 2.11 | 2.30 | 2.50 | 0.00 | - | 183 | 3,536 | 20.13% |
| PM250117P00092500 | 2024-05-10 10:26AM EDT | 92.50 | 3.10 | 2.90 | 3.10 | 0.00 | - | 1 | 1,468 | 19.40% |
| PM250117P00095000 | 2024-05-17 3:56PM EDT | 95.00 | 3.73 | 3.70 | 4.00 | +0.33 | +9.71% | 5 | 1,777 | 19.28% |
| PM250117P00097500 | 2024-05-15 2:00PM EDT | 97.50 | 4.61 | 4.60 | 5.00 | 0.00 | - | 4 | 344 | 18.96% |
| PM250117P00100000 | 2024-05-17 3:35PM EDT | 100.00 | 5.70 | 5.70 | 6.00 | -0.10 | -1.72% | 13 | 458 | 18.18% |
| PM250117P00105000 | 2024-05-16 11:36AM EDT | 105.00 | 7.90 | 8.50 | 9.30 | 0.00 | - | 1 | 607 | 19.15% |
| PM250117P00110000 | 2024-05-17 10:48AM EDT | 110.00 | 11.90 | 12.00 | 14.20 | +0.60 | +5.31% | 2 | 160 | 23.81% |
| PM250117P00115000 | 2024-02-16 1:25PM EDT | 115.00 | 24.99 | 19.50 | 24.10 | 0.00 | - | 30 | 16 | 44.10% |
| PM250117P00120000 | 2023-12-12 11:52AM EDT | 120.00 | 28.24 | 23.30 | 26.00 | 0.00 | - | 1 | 4 | 38.22% |
| PM250117P00125000 | 2023-08-22 12:58PM EDT | 125.00 | 31.64 | 30.00 | 31.30 | 0.00 | - | 9 | 4 | 42.93% |
| PM250117P00130000 | 2024-04-22 11:24AM EDT | 130.00 | 36.24 | 28.80 | 32.40 | 0.00 | - | 15 | 1 | 31.13% |
| PM250117P00135000 | 2023-11-03 11:15AM EDT | 135.00 | 42.50 | 40.70 | 42.70 | 0.00 | - | 1 | 1 | 50.92% |
| PM250117P00145000 | 2023-09-05 9:37AM EDT | 145.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM250117P00155000 | 2023-01-12 12:07PM EDT | 155.00 | 53.42 | 52.20 | 54.00 | 0.00 | - | - | 0 | 0.00% |
