La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) 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
57 371,73 -1 391,85 (-2,37 %)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00085000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 10.20 | 12.00 | 13.60 | 0.00 | - | 1 | 70 | 62.70% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 6.97 | 13.40 | 15.60 | 0.00 | - | 5 | 5 | 70.17% |
| PM240531C00085000 | 2024-04-22 3:12PM EDT | 2024-05-31 | 9.30 | 11.70 | 13.90 | 0.00 | - | - | 10 | 47.75% |
| PM240621C00085000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 13.87 | 13.50 | 16.00 | 0.00 | - | 1 | 260 | 59.50% |
| PM240920C00085000 | 2024-05-07 12:41PM EDT | 2024-09-20 | 13.70 | 12.40 | 14.60 | 0.00 | - | 4 | 113 | 25.50% |
| PM241220C00085000 | 2024-04-19 2:46PM EDT | 2024-12-20 | 11.40 | 13.10 | 15.30 | 0.00 | - | 125 | 125 | 23.26% |
| PM250117C00085000 | 2024-04-30 10:31AM EDT | 2025-01-17 | 12.10 | 13.90 | 16.90 | 0.00 | - | 21 | 329 | 28.64% |
| PM250620C00085000 | 2024-05-07 12:20PM EDT | 2025-06-20 | 15.45 | 16.10 | 16.50 | 0.00 | - | 3 | 42 | 21.34% |
| PM260116C00085000 | 2024-05-08 2:10PM EDT | 2026-01-16 | 17.30 | 16.50 | 18.30 | +0.40 | +2.37% | 1 | 202 | 21.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.45 | 0.00 | - | 10 | 14 | 103.32% |
| PM240517P00085000 | 2024-05-08 10:44AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.20 | +0.05 | +62.50% | 5 | 384 | 55.18% |
| PM240524P00085000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 19 | 57.42% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 3 | 49.85% |
| PM240621P00085000 | 2024-05-08 2:43PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 5 | 2,480 | 26.03% |
| PM240920P00085000 | 2024-05-06 3:12PM EDT | 2024-09-20 | 0.75 | 0.65 | 0.75 | 0.00 | - | 15 | 1,125 | 20.95% |
| PM241220P00085000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 1.65 | 1.40 | 2.25 | 0.00 | - | 15 | 245 | 24.23% |
| PM250117P00085000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 1.85 | 1.70 | 1.85 | 0.00 | - | 23 | 1,571 | 21.06% |
| PM250620P00085000 | 2024-05-07 9:54AM EDT | 2025-06-20 | 2.94 | 2.40 | 4.40 | 0.00 | - | 2 | 1,093 | 24.95% |
| PM260116P00085000 | 2024-05-07 10:41AM EDT | 2026-01-16 | 5.00 | 4.80 | 5.10 | 0.00 | - | 45 | 201 | 22.00% |
