Italia markets close in 1 hour 14 minutes
FTSE MIB
34.709,15 +216,74 (+0,63%) Dow Jones
38.637,77 -48,55 (-0,13%) Nasdaq
16.841,73 +106,71 (+0,64%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,49 -2,50 (-3,25%) Bitcoin EUR
64.323,29 +1.768,63 (+2,83%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:16AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 2024-05-20 1:09PM EDT | 50.00 | 49.99 | 50.80 | 53.90 | 0.00 | - | 3 | 3 | 155.47% |
| PM240621C00060000 | 2024-03-19 3:52PM EDT | 60.00 | 35.05 | 29.90 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00065000 | 2023-12-14 11:28AM EDT | 65.00 | 31.17 | 28.90 | 33.20 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00070000 | 2024-03-21 3:49PM EDT | 70.00 | 23.30 | 22.50 | 25.40 | 0.00 | - | 1 | 14 | 0.00% |
| PM240621C00075000 | 2024-04-16 11:54AM EDT | 75.00 | 15.30 | 24.40 | 27.00 | 0.00 | - | 15 | 11 | 0.00% |
| PM240621C00080000 | 2024-05-08 3:38PM EDT | 80.00 | 18.50 | 22.10 | 22.40 | 0.00 | - | 100 | 102 | 54.49% |
| PM240621C00082500 | 2024-04-15 11:00AM EDT | 82.50 | 8.00 | 17.20 | 18.00 | 0.00 | - | 1 | 295 | 0.00% |
| PM240621C00085000 | 2024-05-07 9:49AM EDT | 85.00 | 13.87 | 15.90 | 17.60 | 0.00 | - | 1 | 260 | 57.72% |
| PM240621C00087500 | 2024-05-21 9:40AM EDT | 87.50 | 13.50 | 12.70 | 14.90 | 0.00 | - | 4 | 684 | 44.04% |
| PM240621C00090000 | 2024-05-30 1:11PM EDT | 90.00 | 9.90 | 10.70 | 14.30 | 0.00 | - | 2 | 816 | 74.54% |
| PM240621C00091000 | 2024-05-30 11:30AM EDT | 91.00 | 8.70 | 10.60 | 12.20 | 0.00 | - | 2 | 0 | 52.98% |
| PM240621C00092500 | 2024-05-31 3:50PM EDT | 92.50 | 9.12 | 9.80 | 10.10 | 0.00 | - | 4 | 1,451 | 36.33% |
| PM240621C00093000 | 2024-05-31 12:55PM EDT | 93.00 | 7.50 | 8.30 | 10.50 | 0.00 | - | 1 | 3 | 51.12% |
| PM240621C00095000 | 2024-06-03 9:30AM EDT | 95.00 | 6.73 | 5.70 | 9.40 | +0.19 | +2.91% | 1 | 3,600 | 56.25% |
| PM240621C00096000 | 2024-05-31 2:30PM EDT | 96.00 | 5.10 | 4.60 | 8.50 | 0.00 | - | 5 | 5 | 53.47% |
| PM240621C00097000 | 2024-05-31 3:51PM EDT | 97.00 | 4.70 | 5.20 | 5.80 | 0.00 | - | 9 | 10 | 26.47% |
| PM240621C00097500 | 2024-06-03 9:30AM EDT | 97.50 | 4.60 | 4.80 | 5.00 | +0.60 | +15.00% | 60 | 3,261 | 19.80% |
| PM240621C00098000 | 2024-05-31 10:22AM EDT | 98.00 | 3.26 | 4.30 | 4.60 | 0.00 | - | 3 | 134 | 20.04% |
| PM240621C00099000 | 2024-05-31 3:53PM EDT | 99.00 | 3.05 | 3.70 | 4.00 | 0.00 | - | 6 | 242 | 22.46% |
| PM240621C00100000 | 2024-06-03 9:57AM EDT | 100.00 | 3.00 | 2.75 | 2.90 | +0.55 | +22.45% | 26 | 4,907 | 17.43% |
| PM240621C00101000 | 2024-05-31 2:33PM EDT | 101.00 | 1.40 | 2.00 | 3.50 | 0.00 | - | 18 | 670 | 31.28% |
| PM240621C00102000 | 2024-06-03 9:55AM EDT | 102.00 | 1.65 | 1.50 | 1.60 | +0.40 | +32.00% | 3 | 365 | 16.43% |
| PM240621C00103000 | 2024-06-03 9:55AM EDT | 103.00 | 1.10 | 1.05 | 1.20 | +0.35 | +46.67% | 91 | 728 | 17.04% |
| PM240621C00104000 | 2024-06-03 9:55AM EDT | 104.00 | 0.75 | 0.50 | 0.75 | +0.20 | +36.36% | 1 | 37 | 15.97% |
| PM240621C00105000 | 2024-06-03 9:54AM EDT | 105.00 | 0.42 | 0.40 | 0.50 | +0.07 | +20.00% | 288 | 2,507 | 16.11% |
| PM240621C00106000 | 2024-05-30 11:03AM EDT | 106.00 | 0.14 | 0.25 | 0.35 | 0.00 | - | 25 | 26 | 16.72% |
| PM240621C00108000 | 2024-05-22 10:24AM EDT | 108.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 18.65% |
| PM240621C00109000 | 2024-05-31 3:59PM EDT | 109.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 22 | 30 | 51.44% |
| PM240621C00110000 | 2024-06-03 9:56AM EDT | 110.00 | 0.10 | 0.05 | 0.75 | +0.02 | +25.00% | 4 | 926 | 34.08% |
| PM240621C00113000 | 2024-05-30 1:57PM EDT | 113.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 20 | 20 | 29.10% |
| PM240621C00115000 | 2024-05-29 11:06AM EDT | 115.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 27 | 323 | 52.47% |
| PM240621C00120000 | 2024-05-23 3:32PM EDT | 120.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 75 | 599 | 63.99% |
| PM240621C00125000 | 2023-12-11 10:30AM EDT | 125.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 51.17% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 25.00% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 60.16% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 80.08% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 82.42% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 2024-04-01 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 153.13% |
| PM240621P00050000 | 2023-12-27 4:34PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 192.58% |
| PM240621P00055000 | 2024-02-06 2:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 143.55% |
| PM240621P00060000 | 2024-02-20 2:44PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 166.50% |
| PM240621P00065000 | 2024-05-03 3:24PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 245 | 78.13% |
| PM240621P00070000 | 2024-05-30 10:09AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,554 | 66.02% |
| PM240621P00075000 | 2024-05-20 10:16AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 960 | 107.96% |
| PM240621P00080000 | 2024-05-31 2:09PM EDT | 80.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 46 | 1,850 | 91.02% |
| PM240621P00082500 | 2024-05-30 11:49AM EDT | 82.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 29 | 1,110 | 50.00% |
| PM240621P00085000 | 2024-05-31 10:21AM EDT | 85.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 2,472 | 55.96% |
| PM240621P00087500 | 2024-05-28 9:30AM EDT | 87.50 | 0.11 | 0.05 | 0.45 | 0.00 | - | 1 | 1,680 | 50.44% |
| PM240621P00090000 | 2024-05-31 3:52PM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 16 | 3,404 | 39.06% |
| PM240621P00091000 | 2024-05-31 11:52AM EDT | 91.00 | 0.12 | 0.05 | 2.05 | 0.00 | - | 15 | 15 | 52.91% |
| PM240621P00092000 | 2024-05-31 11:53AM EDT | 92.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 44.04% |
| PM240621P00092500 | 2024-05-31 2:52PM EDT | 92.50 | 0.16 | 0.05 | 0.70 | 0.00 | - | 41 | 1,929 | 41.50% |
| PM240621P00093000 | 2024-05-31 11:50AM EDT | 93.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 30 | 30 | 26.37% |
| PM240621P00094000 | 2024-05-31 1:37PM EDT | 94.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 240 | 101 | 25.59% |
| PM240621P00095000 | 2024-06-03 9:42AM EDT | 95.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 15 | 4,385 | 24.46% |
| PM240621P00096000 | 2024-05-31 1:37PM EDT | 96.00 | 0.48 | 0.15 | 1.80 | 0.00 | - | 121 | 271 | 46.31% |
| PM240621P00097000 | 2024-06-03 9:42AM EDT | 97.00 | 0.35 | 0.30 | 0.35 | -0.72 | -67.29% | 5 | 68 | 21.19% |
| PM240621P00097500 | 2024-06-03 9:54AM EDT | 97.50 | 0.37 | 0.35 | 0.45 | -0.43 | -53.75% | 1 | 2,793 | 21.51% |
| PM240621P00098000 | 2024-05-31 9:45AM EDT | 98.00 | 1.07 | 0.40 | 1.85 | 0.00 | - | 1 | 99 | 38.92% |
| PM240621P00099000 | 2024-05-31 2:20PM EDT | 99.00 | 1.27 | 0.65 | 0.75 | 0.00 | - | 1 | 93 | 21.07% |
| PM240621P00100000 | 2024-06-03 9:45AM EDT | 100.00 | 1.00 | 0.80 | 2.95 | -0.50 | -33.33% | 3 | 1,273 | 42.74% |
| PM240621P00101000 | 2024-06-03 9:30AM EDT | 101.00 | 1.75 | 1.40 | 1.50 | -0.50 | -22.22% | 1 | 36 | 21.88% |
| PM240621P00105000 | 2024-05-15 3:54PM EDT | 105.00 | 5.40 | 4.00 | 5.80 | 0.00 | - | 1 | 160 | 44.78% |
| PM240621P00110000 | 2024-05-30 3:34PM EDT | 110.00 | 11.49 | 8.90 | 9.20 | 0.00 | - | 2 | 19 | 42.92% |
| PM240621P00115000 | 2023-12-28 4:25PM EDT | 115.00 | 20.62 | 22.30 | 26.20 | 0.00 | - | 4 | 21 | 173.95% |
| PM240621P00120000 | 2023-03-08 1:39PM EDT | 120.00 | 22.00 | 21.90 | 23.10 | 0.00 | - | - | 1 | 113.53% |
© 2024 Yahoo. Tutti i diritti riservati.