La bourse est fermée
Dow Jones
38 957,07 +72,81 (+0,19 %) Nasdaq
16 273,38 -59,18 (-0,36 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 291,45 -743,59 (-1,26 %)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:33PM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00100000 | 2024-05-08 1:11PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 19 | 2,729 | 17.58% |
| PM240517C00100000 | 2024-05-08 1:14PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.30 | +0.01 | +4.17% | 261 | 11,708 | 16.60% |
| PM240524C00100000 | 2024-05-08 11:33AM EDT | 2024-05-24 | 0.49 | 0.40 | 0.50 | +0.04 | +8.89% | 10 | 598 | 15.87% |
| PM240531C00100000 | 2024-05-08 10:20AM EDT | 2024-05-31 | 0.45 | 0.55 | 0.65 | -0.15 | -25.00% | 2 | 142 | 15.16% |
| PM240607C00100000 | 2024-05-08 11:18AM EDT | 2024-06-07 | 0.86 | 0.75 | 0.90 | +0.11 | +14.67% | 2 | 43 | 15.87% |
| PM240614C00100000 | 2024-05-07 3:09PM EDT | 2024-06-14 | 1.03 | 1.00 | 1.10 | 0.00 | - | 2 | 70 | 16.09% |
| PM240621C00100000 | 2024-05-08 11:46AM EDT | 2024-06-21 | 1.13 | 1.10 | 1.20 | +0.03 | +2.68% | 65 | 4,695 | 15.58% |
| PM240920C00100000 | 2024-05-08 1:16PM EDT | 2024-09-20 | 3.17 | 3.10 | 3.30 | +0.07 | +2.24% | 17 | 1,900 | 18.09% |
| PM241220C00100000 | 2024-05-08 11:59AM EDT | 2024-12-20 | 4.69 | 4.60 | 4.80 | +0.04 | +0.86% | 26 | 198 | 18.91% |
| PM250117C00100000 | 2024-05-08 10:10AM EDT | 2025-01-17 | 4.56 | 4.80 | 4.90 | +0.06 | +1.33% | 1 | 2,070 | 18.15% |
| PM250620C00100000 | 2024-05-06 10:06AM EDT | 2025-06-20 | 6.35 | 6.60 | 7.00 | 0.00 | - | 1 | 146 | 19.42% |
| PM260116C00100000 | 2024-05-08 10:27AM EDT | 2026-01-16 | 8.50 | 8.60 | 8.80 | 0.00 | - | 10 | 895 | 19.33% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00100000 | 2024-05-08 12:23PM EDT | 2024-05-10 | 2.10 | 2.20 | 2.35 | -0.45 | -17.65% | 7 | 0 | 17.58% |
| PM240517P00100000 | 2024-05-02 2:24PM EDT | 2024-05-17 | 2.47 | 2.30 | 2.50 | 0.00 | - | 1 | 11 | 14.26% |
| PM240531P00100000 | 2024-04-25 11:09AM EDT | 2024-05-31 | 4.20 | 2.50 | 2.65 | 0.00 | - | - | 2 | 11.40% |
| PM240621P00100000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 5.01 | 3.60 | 3.80 | 0.00 | - | 1 | 605 | 17.93% |
| PM240920P00100000 | 2024-05-08 11:22AM EDT | 2024-09-20 | 4.90 | 4.80 | 5.00 | -0.10 | -2.00% | 100 | 499 | 15.54% |
| PM241220P00100000 | 2024-05-07 11:28AM EDT | 2024-12-20 | 6.60 | 6.30 | 6.60 | 0.00 | - | 1 | 77 | 17.30% |
| PM250117P00100000 | 2024-05-07 9:55AM EDT | 2025-01-17 | 6.68 | 6.90 | 7.10 | 0.00 | - | 2 | 453 | 17.87% |
| PM250620P00100000 | 2024-04-23 12:38PM EDT | 2025-06-20 | 9.70 | 8.60 | 8.90 | 0.00 | - | 167 | 176 | 18.48% |
| PM260116P00100000 | 2024-05-06 3:49PM EDT | 2026-01-16 | 11.00 | 10.10 | 11.20 | 0.00 | - | 5 | 367 | 19.56% |
