La bourse est fermée
Dow Jones
39 018,84 +134,58 (+0,35 %) Nasdaq
16 290,13 -42,42 (-0,26 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 162,47 -611,61 (-1,04 %)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 2024-05-10 | 14.50 | 17.70 | 17.90 | 0.00 | - | 1 | 3 | 102.34% |
| PM240517C00080000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 17.80 | 17.80 | 18.10 | 0.00 | - | 2 | 7 | 71.48% |
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 2024-05-24 | 11.50 | 17.90 | 18.20 | 0.00 | - | - | 2 | 59.77% |
| PM240531C00080000 | 2024-05-02 1:59PM EDT | 2024-05-31 | 18.15 | 17.90 | 18.20 | 0.00 | - | - | 3 | 50.29% |
| PM240621C00080000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 15.73 | 18.20 | 18.50 | 0.00 | - | 1 | 153 | 46.17% |
| PM240920C00080000 | 2024-05-02 12:43PM EDT | 2024-09-20 | 17.99 | 18.30 | 18.80 | 0.00 | - | 1 | 8 | 29.33% |
| PM250117C00080000 | 2024-05-02 12:43PM EDT | 2025-01-17 | 18.40 | 18.60 | 19.20 | 0.00 | - | 1 | 271 | 23.80% |
| PM250620C00080000 | 2024-04-01 3:37PM EDT | 2025-06-20 | 15.38 | 18.10 | 18.70 | 0.00 | - | 2 | 0 | 16.37% |
| PM260116C00080000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 18.77 | 20.10 | 21.00 | 0.00 | - | 10 | 215 | 20.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 120.31% |
| PM240517P00080000 | 2024-05-08 10:44AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | +0.05 | +166.67% | 5 | 56 | 57.03% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 50.59% |
| PM240621P00080000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 4 | 1,797 | 32.13% |
| PM240920P00080000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 0.40 | 0.35 | 0.45 | 0.00 | - | 11 | 2,157 | 23.29% |
| PM241220P00080000 | 2024-05-06 1:07PM EDT | 2024-12-20 | 0.95 | 0.85 | 0.95 | 0.00 | - | 10 | 32 | 22.07% |
| PM250117P00080000 | 2024-05-07 2:35PM EDT | 2025-01-17 | 1.15 | 1.10 | 1.20 | 0.00 | - | 23 | 1,842 | 22.40% |
| PM250620P00080000 | 2024-05-07 1:09PM EDT | 2025-06-20 | 2.08 | 2.05 | 2.20 | 0.00 | - | 1 | 940 | 21.96% |
| PM260116P00080000 | 2024-05-08 2:17PM EDT | 2026-01-16 | 3.75 | 3.60 | 3.80 | -0.03 | -0.79% | 1 | 710 | 22.57% |
