Italia markets close in 8 hours 28 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
81,38 +0,55 (+0,68%) Bitcoin EUR
57.567,26 +428,57 (+0,75%)
Philip Morris International Inc. (PM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240705C00090000 | 2024-06-21 9:32AM EDT | 90.00 | 10.24 | 12.00 | 14.20 | 0.00 | - | 1 | 1 | 77.34% |
| PM240705C00094000 | 2024-06-20 3:51PM EDT | 94.00 | 8.00 | 6.70 | 10.10 | 0.00 | - | 598 | 0 | 78.96% |
| PM240705C00097000 | 2024-06-21 11:16AM EDT | 97.00 | 2.69 | 5.10 | 6.90 | 0.00 | - | 1 | 1 | 58.91% |
| PM240705C00098000 | 2024-06-21 11:54AM EDT | 98.00 | 1.85 | 3.10 | 6.00 | 0.00 | - | 2 | 2 | 54.96% |
| PM240705C00100000 | 2024-06-25 10:42AM EDT | 100.00 | 1.92 | 1.40 | 2.60 | +0.12 | +6.67% | 7 | 212 | 20.09% |
| PM240705C00101000 | 2024-06-25 1:54PM EDT | 101.00 | 1.45 | 1.60 | 1.75 | -0.25 | -14.71% | 5 | 39 | 17.24% |
| PM240705C00102000 | 2024-06-25 3:54PM EDT | 102.00 | 1.00 | 1.00 | 1.10 | +0.05 | +5.26% | 44 | 72 | 16.02% |
| PM240705C00103000 | 2024-06-25 3:04PM EDT | 103.00 | 0.57 | 0.50 | 0.65 | -0.08 | -12.31% | 7 | 407 | 15.67% |
| PM240705C00104000 | 2024-06-25 3:24PM EDT | 104.00 | 0.28 | 0.25 | 0.35 | -0.09 | -24.32% | 8 | 151 | 15.48% |
| PM240705C00105000 | 2024-06-25 2:43PM EDT | 105.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 17 | 425 | 16.11% |
| PM240705C00106000 | 2024-06-24 10:15AM EDT | 106.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 4 | 174 | 18.07% |
| PM240705C00107000 | 2024-06-13 1:33PM EDT | 107.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 165 | 21.24% |
| PM240705C00108000 | 2024-06-04 11:23AM EDT | 108.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 24.27% |
| PM240705C00109000 | 2024-06-10 2:27PM EDT | 109.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 4 | 32.47% |
| PM240705C00110000 | 2024-06-06 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 5 | 29.98% |
| PM240705C00111000 | 2024-06-24 11:28AM EDT | 111.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 31 | 32.72% |
| PM240705C00112000 | 2024-06-25 2:16PM EDT | 112.00 | 0.05 | 0.05 | 0.25 | -0.27 | -84.37% | 30 | 1 | 39.75% |
| PM240705C00113000 | 2024-06-04 10:18AM EDT | 113.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 44.53% |
| PM240705C00114000 | 2024-06-25 2:59PM EDT | 114.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 45 | 37.50% |
| PM240705C00116000 | 2024-06-25 9:49AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 152 | 44 | 42.29% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240705P00075000 | 2024-06-18 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 94.34% |
| PM240705P00080000 | 2024-06-17 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 25 | 79.49% |
| PM240705P00085000 | 2024-06-21 2:51PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 62.50% |
| PM240705P00088000 | 2024-06-21 2:21PM EDT | 88.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 52.54% |
| PM240705P00090000 | 2024-06-04 3:01PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 55.62% |
| PM240705P00091000 | 2024-05-30 3:54PM EDT | 91.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 45.31% |
| PM240705P00093000 | 2024-06-24 1:17PM EDT | 93.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 42.48% |
| PM240705P00094000 | 2024-06-04 10:47AM EDT | 94.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 37.01% |
| PM240705P00095000 | 2024-06-25 2:20PM EDT | 95.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 10 | 23 | 29.40% |
| PM240705P00096000 | 2024-06-21 3:45PM EDT | 96.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 25.98% |
| PM240705P00097000 | 2024-06-13 3:22PM EDT | 97.00 | 0.34 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 32.57% |
| PM240705P00098000 | 2024-06-21 2:37PM EDT | 98.00 | 0.42 | 0.05 | 0.15 | 0.00 | - | 10 | 43 | 19.04% |
| PM240705P00099000 | 2024-06-25 10:42AM EDT | 99.00 | 0.19 | 0.10 | 0.20 | +0.03 | +18.75% | 2 | 56 | 16.90% |
| PM240705P00100000 | 2024-06-25 2:20PM EDT | 100.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 18 | 40 | 15.14% |
| PM240705P00101000 | 2024-06-25 2:14PM EDT | 101.00 | 0.55 | 0.40 | 0.50 | -0.15 | -21.43% | 2 | 61 | 13.87% |
| PM240705P00102000 | 2024-06-25 3:55PM EDT | 102.00 | 0.90 | 0.75 | 0.85 | -1.18 | -56.73% | 5 | 51 | 12.92% |
| PM240705P00103000 | 2024-06-21 12:08PM EDT | 103.00 | 4.07 | 1.30 | 1.45 | 0.00 | - | 1 | 69 | 13.14% |
| PM240705P00104000 | 2024-06-21 10:37AM EDT | 104.00 | 4.50 | 1.50 | 3.40 | 0.00 | - | 5 | 114 | 33.64% |
| PM240705P00105000 | 2024-06-06 2:02PM EDT | 105.00 | 2.40 | 2.80 | 5.00 | 0.00 | - | - | 25 | 48.46% |
| PM240705P00113000 | 2024-06-03 12:37PM EDT | 113.00 | 12.10 | 9.60 | 12.10 | 0.00 | - | 2 | 1 | 66.75% |
© 2024 Yahoo. Tutti i diritti riservati.