Marchés français ouverture 8 h 54 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
1,0874 +0,0005 (+0,04 %) HANG SENG
19 553,61 +177,11 (+0,91 %) Bitcoin EUR
60 987,79 -570,98 (-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’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 | 28.10 | 32.70 | 0.00 | - | 1 | 5 | 35.94% |
| 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 | 15.80 | 19.20 | 0.00 | - | 3 | 42 | 26.36% |
| PM250620C00090000 | 2024-05-17 1:12PM EDT | 90.00 | 13.95 | 11.90 | 15.70 | -0.59 | -4.06% | 3 | 255 | 25.44% |
| PM250620C00095000 | 2024-05-17 3:21PM EDT | 95.00 | 10.60 | 10.30 | 10.90 | -0.99 | -8.54% | 3 | 234 | 20.39% |
| PM250620C00100000 | 2024-05-17 12:40PM EDT | 100.00 | 7.90 | 7.60 | 9.10 | -0.42 | -5.05% | 1 | 163 | 22.10% |
| PM250620C00105000 | 2024-05-15 11:12AM EDT | 105.00 | 5.60 | 5.40 | 5.90 | 0.00 | - | 10 | 436 | 19.31% |
| PM250620C00110000 | 2024-05-16 3:41PM EDT | 110.00 | 4.30 | 3.70 | 4.20 | 0.00 | - | 1 | 390 | 19.06% |
| PM250620C00115000 | 2024-05-17 2:59PM EDT | 115.00 | 2.71 | 2.60 | 2.80 | -0.29 | -9.67% | 3 | 1,913 | 18.52% |
| PM250620C00120000 | 2024-05-16 10:59AM EDT | 120.00 | 2.15 | 1.55 | 1.90 | 0.00 | - | 4 | 1,327 | 18.42% |
| PM250620C00125000 | 2024-05-17 2:59PM EDT | 125.00 | 1.14 | 0.95 | 1.30 | -0.01 | -0.87% | 4 | 1,550 | 18.49% |
| PM250620C00135000 | 2024-05-17 2:59PM EDT | 135.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 4 | 605 | 18.73% |
| PM250620C00140000 | 2024-04-17 3:53PM EDT | 140.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 5 | 6 | 28.96% |
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 | 62.37% |
| PM250620P00055000 | 2024-04-05 1:22PM EDT | 55.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 4 | 8 | 62.59% |
| PM250620P00060000 | 2024-04-12 3:57PM EDT | 60.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | 2 | 23 | 33.34% |
| PM250620P00065000 | 2024-05-13 11:23AM EDT | 65.00 | 0.58 | 0.00 | 2.60 | 0.00 | - | 1 | 11 | 39.88% |
| PM250620P00070000 | 2024-05-07 10:05AM EDT | 70.00 | 0.96 | 0.80 | 1.40 | 0.00 | - | 120 | 149 | 28.47% |
| PM250620P00075000 | 2024-05-13 10:55AM EDT | 75.00 | 1.26 | 1.15 | 1.40 | 0.00 | - | 1 | 199 | 24.20% |
| PM250620P00080000 | 2024-05-16 1:16PM EDT | 80.00 | 1.76 | 1.70 | 2.00 | 0.00 | - | 39 | 940 | 22.75% |
| PM250620P00085000 | 2024-05-17 12:32PM EDT | 85.00 | 2.50 | 2.55 | 3.00 | -0.45 | -15.25% | 2 | 1,094 | 21.97% |
| PM250620P00090000 | 2024-05-15 10:29AM EDT | 90.00 | 4.00 | 3.70 | 5.60 | 0.00 | - | 1 | 735 | 24.72% |
| PM250620P00095000 | 2024-05-15 3:57PM EDT | 95.00 | 5.25 | 5.30 | 6.80 | 0.00 | - | 10 | 955 | 22.27% |
| PM250620P00100000 | 2024-05-15 10:12AM EDT | 100.00 | 7.60 | 7.40 | 9.40 | 0.00 | - | 19 | 199 | 22.44% |
| PM250620P00105000 | 2024-05-15 9:45AM EDT | 105.00 | 10.20 | 10.00 | 12.20 | 0.00 | - | 1 | 16 | 22.08% |
| PM250620P00110000 | 2024-03-22 10:32AM EDT | 110.00 | 19.40 | 17.30 | 20.50 | 0.00 | - | 3 | 10 | 34.24% |
