Italia markets closed
Dow Jones
39.821,55 +14,78 (+0,04%) Nasdaq
16.786,87 -8,01 (-0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.180,57 +1.380,54 (+2,20%) CMC Crypto 200
1.519,62 +31,08 (+2,09%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:06PM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00095000 | 2024-05-20 9:38AM EDT | 2024-05-24 | 5.20 | 5.00 | 5.30 | 0.00 | - | 5 | 528 | 33.79% |
| PM240531C00095000 | 2024-05-20 10:54AM EDT | 2024-05-31 | 5.40 | 5.10 | 5.50 | 0.00 | - | 1 | 43 | 27.25% |
| PM240607C00095000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 5.10 | 5.30 | 6.80 | 0.00 | - | 30 | 34 | 41.90% |
| PM240614C00095000 | 2024-05-15 9:46AM EDT | 2024-06-14 | 5.92 | 5.40 | 5.90 | 0.00 | - | - | 6 | 24.34% |
| PM240621C00095000 | 2024-05-21 12:31PM EDT | 2024-06-21 | 5.60 | 5.50 | 7.00 | +0.10 | +1.82% | 14 | 3,693 | 33.45% |
| PM240920C00095000 | 2024-05-21 10:09AM EDT | 2024-09-20 | 7.47 | 7.10 | 7.30 | +0.37 | +5.21% | 15 | 4,361 | 18.57% |
| PM241220C00095000 | 2024-05-15 10:58AM EDT | 2024-12-20 | 8.50 | 8.30 | 8.60 | 0.00 | - | 5 | 226 | 18.86% |
| PM250117C00095000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 8.60 | 8.40 | 8.80 | +0.14 | +1.65% | 1 | 1,614 | 18.42% |
| PM250620C00095000 | 2024-05-21 9:46AM EDT | 2025-06-20 | 10.70 | 10.20 | 10.80 | +0.10 | +0.94% | 2 | 234 | 19.57% |
| PM260116C00095000 | 2024-05-20 3:06PM EDT | 2026-01-16 | 12.14 | 11.80 | 12.90 | 0.00 | - | 2 | 733 | 20.15% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00095000 | 2024-05-21 10:42AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 111 | 33.79% |
| PM240531P00095000 | 2024-05-20 10:27AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 65 | 22.46% |
| PM240607P00095000 | 2024-05-21 10:29AM EDT | 2024-06-07 | 0.15 | 0.10 | 0.20 | -1.70 | -91.89% | 2 | 2 | 18.95% |
| PM240614P00095000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 0.23 | 0.15 | 0.25 | 0.00 | - | 8 | 9 | 17.09% |
| PM240621P00095000 | 2024-05-21 10:58AM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 54 | 4,381 | 18.24% |
| PM240628P00095000 | 2024-05-21 10:58AM EDT | 2024-06-28 | 0.49 | 0.40 | 0.55 | -0.01 | -2.00% | 10 | 11 | 17.75% |
| PM240719P00095000 | 2024-05-20 3:17PM EDT | 2024-07-19 | 0.80 | 0.70 | 0.80 | 0.00 | - | 57 | 81 | 16.60% |
| PM240920P00095000 | 2024-05-21 12:03PM EDT | 2024-09-20 | 1.72 | 1.70 | 1.85 | -0.13 | -7.03% | 5 | 2,365 | 17.32% |
| PM241220P00095000 | 2024-05-20 3:24PM EDT | 2024-12-20 | 3.25 | 3.00 | 3.30 | 0.00 | - | 10 | 241 | 18.52% |
| PM250117P00095000 | 2024-05-21 9:51AM EDT | 2025-01-17 | 3.70 | 3.60 | 3.80 | -0.13 | -3.39% | 1 | 1,778 | 19.10% |
| PM250620P00095000 | 2024-05-20 2:11PM EDT | 2025-06-20 | 5.60 | 5.30 | 5.60 | 0.00 | - | 2 | 955 | 19.61% |
| PM260116P00095000 | 2024-05-21 11:08AM EDT | 2026-01-16 | 7.70 | 7.50 | 8.00 | -0.10 | -1.28% | 7 | 389 | 20.80% |
© 2024 Yahoo. Tutti i diritti riservati.