Italia markets close in 5 hours 49 minutes
FTSE MIB
34.749,00 +256,59 (+0,74%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,18 +0,19 (+0,25%) Bitcoin EUR
63.717,14 +1.433,84 (+2,30%)
Philip Morris International Inc. (PM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240607C00075000 | 2024-05-02 11:44AM EDT | 75.00 | 22.50 | 24.40 | 28.70 | 0.00 | - | - | 2 | 138.09% |
| PM240607C00089000 | 2024-05-31 9:49AM EDT | 89.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PM240607C00090000 | 2024-05-31 1:19PM EDT | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PM240607C00091000 | 2024-05-28 9:50AM EDT | 91.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PM240607C00092000 | 2024-05-28 12:06PM EDT | 92.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240607C00093000 | 2024-05-31 3:08PM EDT | 93.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240607C00094000 | 2024-05-29 12:31PM EDT | 94.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240607C00095000 | 2024-05-31 12:29PM EDT | 95.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| PM240607C00096000 | 2024-05-31 3:47PM EDT | 96.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240607C00097000 | 2024-05-31 3:41PM EDT | 97.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240607C00098000 | 2024-05-29 3:38PM EDT | 98.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM240607C00099000 | 2024-05-31 12:57PM EDT | 99.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| PM240607C00100000 | 2024-05-31 3:45PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| PM240607C00101000 | 2024-05-31 3:46PM EDT | 101.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| PM240607C00102000 | 2024-05-31 3:42PM EDT | 102.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| PM240607C00103000 | 2024-05-31 3:59PM EDT | 103.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| PM240607C00104000 | 2024-05-31 3:48PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PM240607C00105000 | 2024-05-31 3:59PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| PM240607C00106000 | 2024-05-20 9:30AM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240607C00107000 | 2024-05-31 1:24PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PM240607C00108000 | 2024-05-31 3:47PM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240607C00110000 | 2024-05-31 3:58PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| PM240607C00111000 | 2024-05-31 12:24PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PM240607C00112000 | 2024-05-31 10:08AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PM240607C00113000 | 2024-05-30 2:08PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PM240607C00114000 | 2024-05-30 1:56PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PM240607C00115000 | 2024-05-29 2:15PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| PM240607C00116000 | 2024-05-31 12:04PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PM240607C00117000 | 2024-05-31 9:42AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| PM240607C00118000 | 2024-05-31 9:42AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240607P00055000 | 2024-05-31 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PM240607P00084000 | 2024-05-30 9:36AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| PM240607P00086000 | 2024-05-24 1:34PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PM240607P00088000 | 2024-05-31 10:15AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM240607P00089000 | 2024-05-31 12:51PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PM240607P00090000 | 2024-05-31 12:17PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PM240607P00091000 | 2024-04-29 12:48PM EDT | 91.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 7 | 53.13% |
| PM240607P00092000 | 2024-05-31 1:58PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PM240607P00093000 | 2024-05-28 3:56PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240607P00094000 | 2024-05-29 12:31PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240607P00095000 | 2024-05-31 3:41PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240607P00096000 | 2024-05-31 3:11PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| PM240607P00097000 | 2024-05-31 3:41PM EDT | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PM240607P00098000 | 2024-05-31 3:11PM EDT | 98.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PM240607P00099000 | 2024-05-31 3:34PM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PM240607P00100000 | 2024-05-31 3:38PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| PM240607P00101000 | 2024-05-31 3:42PM EDT | 101.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.78% |
| PM240607P00102000 | 2024-05-31 3:53PM EDT | 102.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| PM240607P00104000 | 2024-05-30 2:40PM EDT | 104.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240607P00105000 | 2024-05-30 11:17AM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.