La bourse ferme dans 23 min
CAC 40
7 672,40 +102,20 (+1,35 %) Euro Stoxx 50
4 941,44 +55,99 (+1,15 %) Dow Jones
38 892,05 +57,19 (+0,15 %) EUR/USD
1,0722 -0,0027 (-0,25 %) Gold future
2 377,20 +30,30 (+1,29 %) Bitcoin EUR
60 448,71 -121,70 (-0,20 %)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:07AM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00105000 | 2024-06-20 10:32AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 243 | 6,654 | 32.42% |
| PM240628C00105000 | 2024-06-20 10:41AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 16 | 2,026 | 17.77% |
| PM240705C00105000 | 2024-06-18 2:39PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 308 | 15.99% |
| PM240712C00105000 | 2024-06-18 3:30PM EDT | 2024-07-12 | 0.20 | 0.15 | 0.55 | 0.00 | - | 51 | 92 | 18.87% |
| PM240719C00105000 | 2024-06-20 10:14AM EDT | 2024-07-19 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 19 | 1,641 | 15.28% |
| PM240726C00105000 | 2024-06-20 10:36AM EDT | 2024-07-26 | 0.80 | 0.65 | 0.90 | +0.05 | +6.67% | 40 | 132 | 18.43% |
| PM240802C00105000 | 2024-06-18 2:13PM EDT | 2024-08-02 | 0.95 | 0.65 | 1.00 | 0.00 | - | 9 | 8 | 17.77% |
| PM240920C00105000 | 2024-06-20 10:37AM EDT | 2024-09-20 | 1.96 | 1.75 | 2.10 | +0.05 | +2.62% | 117 | 2,381 | 18.31% |
| PM241220C00105000 | 2024-06-20 9:52AM EDT | 2024-12-20 | 3.40 | 3.20 | 3.60 | +0.10 | +3.03% | 14 | 1,072 | 18.51% |
| PM250117C00105000 | 2024-06-20 9:41AM EDT | 2025-01-17 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 3,330 | 17.24% |
| PM250620C00105000 | 2024-06-18 1:02PM EDT | 2025-06-20 | 5.90 | 5.20 | 6.00 | 0.00 | - | 82 | 588 | 19.16% |
| PM260116C00105000 | 2024-06-17 2:13PM EDT | 2026-01-16 | 8.10 | 6.90 | 8.30 | 0.00 | - | 1 | 847 | 19.83% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00105000 | 2024-06-17 12:14PM EDT | 2024-06-21 | 4.60 | 4.00 | 6.50 | 0.00 | - | 1 | 155 | 90.14% |
| PM240628P00105000 | 2024-06-14 10:32AM EDT | 2024-06-28 | 4.80 | 3.70 | 7.10 | 0.00 | - | 4 | 11 | 74.27% |
| PM240705P00105000 | 2024-06-06 2:02PM EDT | 2024-07-05 | 2.40 | 3.30 | 6.90 | 0.00 | - | - | 25 | 53.22% |
| PM240719P00105000 | 2024-06-17 9:35AM EDT | 2024-07-19 | 5.47 | 3.50 | 6.10 | 0.00 | - | 2 | 238 | 31.52% |
| PM240920P00105000 | 2024-06-20 10:16AM EDT | 2024-09-20 | 5.20 | 5.80 | 7.10 | -1.02 | -16.40% | 54 | 865 | 23.11% |
| PM241220P00105000 | 2024-06-18 10:10AM EDT | 2024-12-20 | 7.40 | 7.20 | 8.10 | 0.00 | - | 1 | 132 | 20.04% |
| PM250117P00105000 | 2024-06-18 9:54AM EDT | 2025-01-17 | 7.80 | 7.70 | 9.20 | 0.00 | - | 1 | 614 | 22.31% |
| PM250620P00105000 | 2024-06-10 1:30PM EDT | 2025-06-20 | 8.50 | 7.70 | 10.50 | 0.00 | - | 112 | 195 | 20.23% |
| PM260116P00105000 | 2024-06-05 3:50PM EDT | 2026-01-16 | 10.60 | 11.60 | 14.50 | 0.00 | - | 75 | 24 | 24.05% |
