Italia markets open in 6 hours 10 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.797,75 -149,18 (-0,38%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.606,59 -1.075,44 (-1,64%) CMC Crypto 200
1.527,27 +38,73 (+2,60%)
Philip Morris International Inc. (PM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00100000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.85 | 0.70 | 0.80 | +0.35 | +70.00% | 40 | 646 | 18.75% |
| PM240531C00100000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 1.20 | 1.10 | 1.20 | +0.35 | +41.18% | 34 | 273 | 16.36% |
| PM240607C00100000 | 2024-05-21 12:40PM EDT | 2024-06-07 | 1.45 | 1.40 | 1.60 | +0.03 | +2.11% | 13 | 113 | 17.19% |
| PM240614C00100000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 1.82 | 1.70 | 1.90 | +0.29 | +18.95% | 118 | 217 | 17.41% |
| PM240621C00100000 | 2024-05-21 3:45PM EDT | 2024-06-21 | 2.08 | 1.85 | 2.00 | +0.43 | +26.06% | 276 | 5,067 | 16.18% |
| PM240628C00100000 | 2024-05-21 11:20AM EDT | 2024-06-28 | 2.03 | 1.80 | 3.00 | +0.11 | +5.73% | 28 | 329 | 22.38% |
| PM240719C00100000 | 2024-05-21 2:13PM EDT | 2024-07-19 | 2.37 | 2.25 | 2.40 | +0.28 | +13.40% | 41 | 195 | 14.21% |
| PM240920C00100000 | 2024-05-21 3:38PM EDT | 2024-09-20 | 4.34 | 4.00 | 4.20 | +0.60 | +16.04% | 24 | 1,907 | 17.69% |
| PM241220C00100000 | 2024-05-21 1:15PM EDT | 2024-12-20 | 5.70 | 5.40 | 5.80 | +0.38 | +7.14% | 12 | 395 | 18.63% |
| PM250117C00100000 | 2024-05-21 9:53AM EDT | 2025-01-17 | 5.80 | 5.60 | 6.00 | +0.18 | +3.20% | 2 | 2,389 | 18.14% |
| PM250620C00100000 | 2024-05-20 3:37PM EDT | 2025-06-20 | 7.68 | 7.70 | 8.20 | 0.00 | - | 2 | 164 | 19.48% |
| PM260116C00100000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 9.60 | 9.70 | 10.20 | -0.50 | -4.95% | 11 | 911 | 19.65% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00100000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.46 | 0.40 | 0.55 | -0.29 | -38.67% | 61 | 177 | 18.16% |
| PM240531P00100000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 0.71 | 0.65 | 0.80 | -0.39 | -35.45% | 36 | 131 | 13.77% |
| PM240607P00100000 | 2024-05-21 3:13PM EDT | 2024-06-07 | 0.82 | 0.95 | 1.10 | -0.45 | -35.43% | 44 | 147 | 14.06% |
| PM240614P00100000 | 2024-05-20 3:07PM EDT | 2024-06-14 | 1.46 | 1.15 | 1.30 | 0.00 | - | 16 | 90 | 13.79% |
| PM240621P00100000 | 2024-05-21 3:51PM EDT | 2024-06-21 | 1.82 | 1.85 | 2.05 | -0.38 | -17.27% | 163 | 1,104 | 18.59% |
| PM240628P00100000 | 2024-05-21 2:02PM EDT | 2024-06-28 | 1.92 | 0.90 | 2.20 | -0.08 | -4.00% | 2 | 33 | 17.96% |
| PM240719P00100000 | 2024-05-21 3:03PM EDT | 2024-07-19 | 2.30 | 2.35 | 2.50 | -0.40 | -14.81% | 2 | 113 | 16.29% |
| PM240920P00100000 | 2024-05-21 3:23PM EDT | 2024-09-20 | 3.30 | 3.40 | 3.70 | -0.40 | -10.81% | 4 | 1,086 | 16.53% |
| PM241220P00100000 | 2024-05-21 3:08PM EDT | 2024-12-20 | 4.90 | 4.90 | 5.20 | +0.10 | +2.08% | 3 | 257 | 17.44% |
| PM250117P00100000 | 2024-05-20 11:21AM EDT | 2025-01-17 | 5.70 | 4.70 | 6.80 | 0.00 | - | 18 | 476 | 21.34% |
| PM250620P00100000 | 2024-05-20 1:50PM EDT | 2025-06-20 | 7.70 | 7.10 | 9.40 | 0.00 | - | 10 | 207 | 22.97% |
| PM260116P00100000 | 2024-05-21 2:51PM EDT | 2026-01-16 | 9.70 | 9.60 | 10.10 | -0.40 | -3.96% | 5 | 400 | 19.94% |
© 2024 Yahoo. Tutti i diritti riservati.