Italia markets close in 8 hours 30 minutes
FTSE MIB
33.707,21 -127,70 (-0,38%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,37 +0,54 (+0,67%) Bitcoin EUR
57.590,04 +454,48 (+0,80%)
Philip Morris International Inc. (PM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628C00090000 | 2024-06-21 11:28AM EDT | 90.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240628C00092000 | 2024-06-20 3:46PM EDT | 92.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00093000 | 2024-06-20 3:47PM EDT | 93.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00094000 | 2024-06-20 3:47PM EDT | 94.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00095000 | 2024-06-21 9:43AM EDT | 95.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| PM240628C00096000 | 2024-06-20 3:48PM EDT | 96.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00097000 | 2024-06-25 10:32AM EDT | 97.00 | 5.00 | 0.00 | 0.00 | +0.30 | +6.38% | 3 | 0 | 0.00% |
| PM240628C00098000 | 2024-06-21 11:28AM EDT | 98.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240628C00099000 | 2024-06-24 9:46AM EDT | 99.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PM240628C00100000 | 2024-06-25 3:19PM EDT | 100.00 | 2.25 | 0.00 | 0.00 | +0.12 | +5.63% | 26 | 0 | 0.00% |
| PM240628C00101000 | 2024-06-25 1:42PM EDT | 101.00 | 1.05 | 0.00 | 0.00 | -0.10 | -8.70% | 42 | 0 | 0.00% |
| PM240628C00102000 | 2024-06-25 2:11PM EDT | 102.00 | 0.61 | 0.00 | 0.00 | -0.06 | -8.96% | 31 | 0 | 0.00% |
| PM240628C00103000 | 2024-06-25 12:31PM EDT | 103.00 | 0.15 | 0.00 | 0.00 | -0.17 | -53.12% | 17 | 0 | 3.13% |
| PM240628C00104000 | 2024-06-25 2:24PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 51 | 0 | 6.25% |
| PM240628C00105000 | 2024-06-24 3:51PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| PM240628C00106000 | 2024-06-12 9:30AM EDT | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240628C00107000 | 2024-06-14 1:48PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PM240628C00108000 | 2024-06-17 12:23PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PM240628C00109000 | 2024-06-18 9:31AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240628C00110000 | 2024-06-06 1:18PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PM240628C00111000 | 2024-06-18 9:31AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PM240628C00112000 | 2024-06-17 9:30AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240628C00115000 | 2024-06-18 11:27AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PM240628C00116000 | 2024-06-17 12:01PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240628C00120000 | 2024-06-11 1:30PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628P00055000 | 2024-05-14 1:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PM240628P00080000 | 2024-06-14 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240628P00085000 | 2024-06-18 3:14PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 50.00% |
| PM240628P00086000 | 2024-05-17 2:55PM EDT | 86.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 108.20% |
| PM240628P00088000 | 2024-06-25 9:41AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 48 | 0 | 50.00% |
| PM240628P00089000 | 2024-06-25 9:42AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 28 | 0 | 25.00% |
| PM240628P00090000 | 2024-06-25 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 36 | 0 | 25.00% |
| PM240628P00091000 | 2024-06-25 9:38AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 13 | 0 | 25.00% |
| PM240628P00092000 | 2024-06-25 10:03AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PM240628P00093000 | 2024-06-25 10:49AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 25.00% |
| PM240628P00094000 | 2024-06-24 1:40PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PM240628P00095000 | 2024-06-25 2:01PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PM240628P00096000 | 2024-06-24 3:52PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PM240628P00097000 | 2024-06-24 9:32AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PM240628P00098000 | 2024-06-24 3:25PM EDT | 98.00 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 10 | 0 | 12.50% |
| PM240628P00099000 | 2024-06-25 11:26AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 4 | 0 | 6.25% |
| PM240628P00100000 | 2024-06-25 12:56PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM240628P00101000 | 2024-06-25 3:05PM EDT | 101.00 | 0.25 | 0.00 | 0.00 | -0.15 | -37.50% | 105 | 0 | 3.13% |
| PM240628P00102000 | 2024-06-25 10:20AM EDT | 102.00 | 0.64 | 0.00 | 0.00 | -0.01 | -1.54% | 3 | 0 | 0.20% |
| PM240628P00103000 | 2024-06-25 11:41AM EDT | 103.00 | 1.54 | 0.00 | 0.00 | -1.46 | -48.67% | 3 | 0 | 0.00% |
| PM240628P00104000 | 2024-06-18 1:57PM EDT | 104.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628P00105000 | 2024-06-14 10:32AM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240628P00106000 | 2024-06-21 11:13AM EDT | 106.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628P00107000 | 2024-06-07 3:06PM EDT | 107.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628P00116000 | 2024-06-17 10:01AM EDT | 116.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240628P00125000 | 2024-06-14 2:08PM EDT | 125.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.