La bourse ferme dans 1 h 31 min
CAC 40
7 941,25 -116,55 (-1,45 %) Euro Stoxx 50
4 963,32 -67,03 (-1,33 %) Dow Jones
38 512,84 -340,02 (-0,88 %) EUR/USD
1,0841 -0,0020 (-0,18 %) Gold future
2 343,10 -13,40 (-0,57 %) Bitcoin EUR
62 521,95 +87,50 (+0,14 %)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Options d’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531C00055000 | 2024-05-28 11:45AM EDT | 55.00 | 44.75 | 43.00 | 46.60 | 0.00 | - | 2 | 2 | 521.09% |
| PM240531C00075000 | 2024-04-29 3:55PM EDT | 75.00 | 20.80 | 24.70 | 26.70 | 0.00 | - | - | 2 | 237.50% |
| PM240531C00080000 | 2024-05-02 1:59PM EDT | 80.00 | 18.15 | 18.00 | 20.10 | 0.00 | - | - | 3 | 141.02% |
| PM240531C00082000 | 2024-04-17 9:30AM EDT | 82.00 | 9.00 | 16.50 | 18.30 | 0.00 | - | 1 | 1 | 149.02% |
| PM240531C00085000 | 2024-04-22 3:12PM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240531C00086000 | 2024-04-22 3:12PM EDT | 86.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240531C00088000 | 2024-05-23 1:35PM EDT | 88.00 | 11.80 | 11.40 | 12.10 | 0.00 | - | - | 3 | 89.26% |
| PM240531C00089000 | 2024-05-24 9:33AM EDT | 89.00 | 10.88 | 10.70 | 11.40 | 0.00 | - | 10 | 11 | 77.73% |
| PM240531C00090000 | 2024-05-28 9:48AM EDT | 90.00 | 10.05 | 9.60 | 10.10 | 0.00 | - | 30 | 31 | 76.56% |
| PM240531C00091000 | 2024-05-28 9:50AM EDT | 91.00 | 9.10 | 8.60 | 8.90 | 0.00 | - | 29 | 31 | 0.00% |
| PM240531C00092000 | 2024-05-28 12:06PM EDT | 92.00 | 7.76 | 7.10 | 8.20 | 0.00 | - | 1 | 22 | 70.90% |
| PM240531C00093000 | 2024-05-28 12:06PM EDT | 93.00 | 6.77 | 6.80 | 7.10 | 0.00 | - | 1 | 28 | 57.13% |
| PM240531C00094000 | 2024-05-22 11:00AM EDT | 94.00 | 7.23 | 5.30 | 6.10 | 0.00 | - | 1 | 88 | 50.59% |
| PM240531C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 5.00 | 4.60 | 5.90 | 0.00 | - | 1 | 123 | 52.25% |
| PM240531C00096000 | 2024-05-28 9:30AM EDT | 96.00 | 3.67 | 3.80 | 4.20 | 0.00 | - | 2 | 89 | 42.38% |
| PM240531C00097000 | 2024-05-28 3:54PM EDT | 97.00 | 2.95 | 2.90 | 4.70 | -0.55 | -15.71% | 1 | 159 | 56.74% |
| PM240531C00098000 | 2024-05-24 3:11PM EDT | 98.00 | 2.18 | 1.95 | 3.10 | 0.00 | - | 5 | 481 | 55.96% |
| PM240531C00099000 | 2024-05-29 9:30AM EDT | 99.00 | 1.25 | 1.15 | 1.30 | +0.25 | +25.00% | 1 | 342 | 21.09% |
| PM240531C00100000 | 2024-05-29 9:42AM EDT | 100.00 | 0.40 | 0.55 | 0.65 | -0.30 | -42.86% | 205 | 796 | 19.19% |
| PM240531C00101000 | 2024-05-29 9:40AM EDT | 101.00 | 0.23 | 0.20 | 0.25 | -0.05 | -15.15% | 2 | 2,963 | 18.07% |
| PM240531C00102000 | 2024-05-29 9:34AM EDT | 102.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 1,284 | 21.68% |
| PM240531C00103000 | 2024-05-28 12:54PM EDT | 103.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 15 | 279 | 28.32% |
| PM240531C00104000 | 2024-05-28 11:50AM EDT | 104.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 28 | 65 | 34.47% |
| PM240531C00105000 | 2024-05-28 12:49PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 80 | 31.64% |
| PM240531C00106000 | 2024-05-28 10:27AM EDT | 106.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 60.35% |
| PM240531C00107000 | 2024-05-28 10:25AM EDT | 107.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 55.08% |
| PM240531C00109000 | 2024-05-24 3:44PM EDT | 109.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 25 | 61.72% |
| PM240531C00110000 | 2024-05-28 9:36AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 91 | 64.26% |
| PM240531C00111000 | 2024-05-28 9:37AM EDT | 111.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 18 | 80.08% |
| PM240531C00112000 | 2024-05-28 9:39AM EDT | 112.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 532 | 533 | 122.46% |
| PM240531C00115000 | 2024-05-23 11:29AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 111 | 99.80% |
| PM240531C00117000 | 2024-05-23 9:50AM EDT | 117.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 95.31% |
| PM240531C00120000 | 2024-05-21 9:54AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| PM240531C00121000 | 2024-05-24 9:31AM EDT | 121.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 21 | 111.72% |
| PM240531C00125000 | 2024-05-17 2:05PM EDT | 125.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 126.95% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531P00055000 | 2024-05-17 2:01PM EDT | 55.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 253.13% |
| PM240531P00077000 | 2024-04-12 9:48AM EDT | 77.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 4 | 13 | 211.62% |
| PM240531P00079000 | 2024-05-21 1:42PM EDT | 79.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 137.11% |
| PM240531P00083000 | 2024-04-24 9:32AM EDT | 83.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | - | 10 | 184.47% |
| PM240531P00084000 | 2024-05-20 2:55PM EDT | 84.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 36 | 109.77% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 85.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 20 | 3 | 164.65% |
| PM240531P00086000 | 2024-05-21 1:31PM EDT | 86.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 5 | 16 | 126.37% |
| PM240531P00087000 | 2024-05-23 3:25PM EDT | 87.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 12 | 17 | 123.93% |
| PM240531P00088000 | 2024-05-28 9:37AM EDT | 88.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 91 | 87.70% |
| PM240531P00089000 | 2024-05-24 11:05AM EDT | 89.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 81.45% |
| PM240531P00090000 | 2024-05-24 12:27PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 485 | 69.92% |
| PM240531P00091000 | 2024-05-24 3:37PM EDT | 91.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 10 | 23 | 68.75% |
| PM240531P00092000 | 2024-05-20 9:43AM EDT | 92.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 7 | 64.45% |
| PM240531P00093000 | 2024-05-28 2:58PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| PM240531P00094000 | 2024-05-28 3:53PM EDT | 94.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 29 | 56 | 60.16% |
| PM240531P00095000 | 2024-05-28 2:28PM EDT | 95.00 | 0.06 | 0.05 | 0.40 | 0.00 | - | 7 | 72 | 55.18% |
| PM240531P00096000 | 2024-05-28 9:31AM EDT | 96.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 52 | 37.70% |
| PM240531P00097000 | 2024-05-28 11:23AM EDT | 97.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 49 | 27.93% |
| PM240531P00098000 | 2024-05-28 10:49AM EDT | 98.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 33 | 23.10% |
| PM240531P00099000 | 2024-05-28 3:57PM EDT | 99.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 147 | 231 | 19.87% |
| PM240531P00100000 | 2024-05-28 3:51PM EDT | 100.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 13 | 259 | 18.07% |
| PM240531P00101000 | 2024-05-29 9:31AM EDT | 101.00 | 1.35 | 0.05 | 1.45 | -0.10 | -6.90% | 28 | 76 | 21.68% |
| PM240531P00102000 | 2024-05-16 1:10PM EDT | 102.00 | 1.30 | 1.45 | 2.50 | 0.00 | - | - | 76 | 32.03% |
| PM240531P00105000 | 2024-05-28 3:51PM EDT | 105.00 | 4.80 | 3.70 | 6.50 | 0.00 | - | 1 | 10 | 90.72% |
| PM240531P00106000 | 2024-05-23 10:37AM EDT | 106.00 | 5.90 | 5.40 | 6.30 | 0.00 | - | - | 11 | 50.00% |
