Italia markets open in 6 hours 18 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.756,76 -190,17 (-0,49%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.604,20 -1.059,23 (-1,61%) CMC Crypto 200
1.526,78 +38,24 (+2,57%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00090000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 10.28 | 8.80 | 12.00 | 0.00 | - | 10 | 24 | 76.37% |
| PM240531C00090000 | 2024-05-09 12:06PM EDT | 2024-05-31 | 9.02 | 8.80 | 10.70 | 0.00 | - | 30 | 31 | 53.96% |
| PM240614C00090000 | 2024-05-09 11:31AM EDT | 2024-06-14 | 9.19 | 9.80 | 12.50 | 0.00 | - | 1 | 0 | 62.40% |
| PM240621C00090000 | 2024-05-21 12:53PM EDT | 2024-06-21 | 10.62 | 9.80 | 12.30 | +0.32 | +3.11% | 3 | 842 | 52.61% |
| PM240719C00090000 | 2024-05-16 2:43PM EDT | 2024-07-19 | 11.80 | 9.30 | 12.20 | 0.00 | - | - | 1 | 37.28% |
| PM240920C00090000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 12.10 | 10.80 | 11.50 | 0.00 | - | 1 | 707 | 21.56% |
| PM241220C00090000 | 2024-05-09 3:32PM EDT | 2024-12-20 | 11.70 | 12.00 | 12.50 | 0.00 | - | 3 | 10 | 20.94% |
| PM250117C00090000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 12.01 | 10.60 | 12.60 | 0.00 | - | 2 | 447 | 20.08% |
| PM250620C00090000 | 2024-05-21 11:33AM EDT | 2025-06-20 | 14.00 | 12.30 | 14.40 | +0.05 | +0.36% | 1 | 254 | 21.08% |
| PM260116C00090000 | 2024-05-20 12:04PM EDT | 2026-01-16 | 15.40 | 14.30 | 17.90 | 0.00 | - | 1 | 939 | 24.88% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00090000 | 2024-05-20 9:54AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.65 | 0.00 | - | 6 | 13 | 89.06% |
| PM240531P00090000 | 2024-05-03 2:06PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 907 | 482 | 40.72% |
| PM240607P00090000 | 2024-05-07 11:04AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 25 | 43.36% |
| PM240621P00090000 | 2024-05-21 10:11AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 3,420 | 24.61% |
| PM240628P00090000 | 2024-05-21 2:37PM EDT | 2024-06-28 | 0.20 | 0.10 | 1.35 | -0.03 | -13.04% | 4 | 1 | 39.60% |
| PM240920P00090000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 0.84 | 0.75 | 0.90 | -0.06 | -6.67% | 2 | 1,903 | 18.99% |
| PM241220P00090000 | 2024-05-21 10:51AM EDT | 2024-12-20 | 1.86 | 1.70 | 1.90 | +0.07 | +3.91% | 10 | 92 | 19.32% |
| PM250117P00090000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 2.35 | 2.15 | 2.35 | -0.05 | -2.08% | 8 | 3,538 | 20.03% |
| PM250620P00090000 | 2024-05-15 10:29AM EDT | 2025-06-20 | 4.00 | 2.55 | 5.10 | 0.00 | - | 1 | 735 | 23.75% |
| PM260116P00090000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 5.90 | 5.70 | 6.10 | -0.05 | -0.84% | 8 | 266 | 21.44% |
© 2024 Yahoo. Tutti i diritti riservati.