Marchés français ouverture 5 h 18 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 277,52 +75,15 (+0,20 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 306,25 -7,61 (-0,04 %) Bitcoin EUR
57 179,19 -1 052,03 (-1,81 %)
Philip Morris International Inc. (PM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00095000 | 2024-05-07 12:37PM EDT | 2024-05-10 | 2.64 | 1.40 | 5.10 | 0.00 | - | 49 | 138 | 112.79% |
| PM240517C00095000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 4.20 | 3.40 | 3.70 | +1.25 | +42.37% | 10 | 5,190 | 25.88% |
| PM240524C00095000 | 2024-05-02 2:18PM EDT | 2024-05-24 | 3.70 | 1.65 | 5.90 | 0.00 | - | 2 | 442 | 50.46% |
| PM240531C00095000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 3.50 | 3.00 | 5.70 | 0.00 | - | 3 | 42 | 39.89% |
| PM240607C00095000 | 2024-05-03 1:59PM EDT | 2024-06-07 | 3.87 | 3.20 | 4.60 | 0.00 | - | 1 | 4 | 24.12% |
| PM240621C00095000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 4.62 | 4.20 | 4.70 | +0.42 | +10.00% | 19 | 3,772 | 20.75% |
| PM240920C00095000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 6.20 | 6.20 | 6.50 | +0.40 | +6.90% | 8 | 4,320 | 20.04% |
| PM241220C00095000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 6.85 | 6.50 | 8.00 | 0.00 | - | 1 | 177 | 20.59% |
| PM250117C00095000 | 2024-05-07 2:43PM EDT | 2025-01-17 | 7.50 | 7.40 | 9.10 | 0.00 | - | 45 | 1,613 | 22.92% |
| PM250620C00095000 | 2024-05-06 9:50AM EDT | 2025-06-20 | 9.20 | 8.20 | 10.60 | 0.00 | - | 17 | 236 | 21.83% |
| PM260116C00095000 | 2024-05-06 10:37AM EDT | 2026-01-16 | 10.50 | 11.00 | 11.60 | 0.00 | - | 1 | 689 | 19.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00095000 | 2024-05-03 2:25PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 125 | 28.71% |
| PM240517P00095000 | 2024-05-08 11:01AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,310 | 19.39% |
| PM240524P00095000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 87 | 17.63% |
| PM240531P00095000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 0.35 | 0.30 | 1.45 | -0.10 | -22.22% | 54 | 15 | 28.71% |
| PM240607P00095000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.85 | 0.40 | 0.60 | 0.00 | - | - | 2 | 16.02% |
| PM240621P00095000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 1.05 | 0.95 | 1.05 | -0.15 | -12.50% | 727 | 3,594 | 17.36% |
| PM240920P00095000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 2.60 | 2.40 | 2.60 | -0.15 | -5.45% | 14 | 1,930 | 17.15% |
| PM241220P00095000 | 2024-05-03 10:45AM EDT | 2024-12-20 | 4.60 | 3.80 | 4.30 | 0.00 | - | 2 | 202 | 19.09% |
| PM250117P00095000 | 2024-05-08 1:44PM EDT | 2025-01-17 | 4.60 | 3.20 | 4.90 | 0.00 | - | 4 | 1,781 | 19.92% |
| PM250620P00095000 | 2024-05-08 2:05PM EDT | 2025-06-20 | 6.30 | 4.60 | 8.00 | -0.35 | -5.26% | 5 | 877 | 23.47% |
| PM260116P00095000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 8.60 | 6.20 | 8.70 | 0.00 | - | 8 | 379 | 20.50% |
