Italia markets close in 5 hours 50 minutes
FTSE MIB
33.728,42 +21,21 (+0,06%) 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
81,42 +0,59 (+0,73%) Bitcoin EUR
57.476,61 +404,37 (+0,71%)
Philip Morris International Inc. (PM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726C00080000 | 2024-06-20 10:51AM EDT | 80.00 | 20.83 | 22.20 | 23.40 | 0.00 | - | - | 0 | 64.06% |
| PM240726C00090000 | 2024-06-25 1:30PM EDT | 90.00 | 12.30 | 12.00 | 14.20 | +1.80 | +17.14% | 2 | 4 | 58.15% |
| PM240726C00095000 | 2024-06-20 11:30AM EDT | 95.00 | 6.20 | 5.70 | 9.40 | 0.00 | - | - | 0 | 44.82% |
| PM240726C00098000 | 2024-06-20 11:18AM EDT | 98.00 | 3.80 | 4.20 | 6.50 | 0.00 | - | 14 | 21 | 35.89% |
| PM240726C00099000 | 2024-06-17 2:32PM EDT | 99.00 | 3.90 | 2.55 | 4.90 | 0.00 | - | - | 12 | 26.95% |
| PM240726C00100000 | 2024-06-24 3:30PM EDT | 100.00 | 3.40 | 3.60 | 5.10 | 0.00 | - | 9 | 97 | 34.05% |
| PM240726C00101000 | 2024-06-25 2:26PM EDT | 101.00 | 3.00 | 3.00 | 3.20 | +0.25 | +9.09% | 4 | 338 | 22.44% |
| PM240726C00102000 | 2024-06-25 10:49AM EDT | 102.00 | 2.42 | 2.40 | 2.80 | -0.08 | -3.20% | 7 | 190 | 23.44% |
| PM240726C00103000 | 2024-06-25 3:09PM EDT | 103.00 | 1.95 | 1.90 | 3.10 | +0.21 | +12.07% | 3 | 46 | 29.87% |
| PM240726C00104000 | 2024-06-25 9:33AM EDT | 104.00 | 1.45 | 0.80 | 2.60 | +0.05 | +3.57% | 1 | 74 | 29.18% |
| PM240726C00105000 | 2024-06-25 10:00AM EDT | 105.00 | 1.15 | 1.10 | 1.25 | +0.15 | +15.00% | 30 | 234 | 20.36% |
| PM240726C00106000 | 2024-06-25 10:32AM EDT | 106.00 | 0.84 | 0.35 | 0.95 | +0.14 | +20.00% | 11 | 109 | 20.14% |
| PM240726C00107000 | 2024-06-24 2:13PM EDT | 107.00 | 0.59 | 0.60 | 0.70 | +0.09 | +18.00% | 1 | 12 | 19.85% |
| PM240726C00108000 | 2024-06-25 3:25PM EDT | 108.00 | 0.44 | 0.40 | 0.65 | +0.04 | +10.00% | 3 | 181 | 21.46% |
| PM240726C00109000 | 2024-06-25 3:44PM EDT | 109.00 | 0.31 | 0.25 | 0.40 | +0.01 | +3.33% | 2 | 8 | 20.07% |
| PM240726C00110000 | 2024-06-24 10:44AM EDT | 110.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 50 | 133 | 19.29% |
| PM240726C00111000 | 2024-06-17 9:43AM EDT | 111.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | - | 12 | 22.88% |
| PM240726C00113000 | 2024-06-25 12:33PM EDT | 113.00 | 0.12 | 0.05 | 0.40 | -0.14 | -53.85% | 10 | 1 | 27.25% |
| PM240726C00114000 | 2024-06-07 12:52PM EDT | 114.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 32.37% |
| PM240726C00115000 | 2024-06-06 10:19AM EDT | 115.00 | 0.25 | 0.05 | 1.90 | 0.00 | - | - | 32 | 50.81% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240726P00090000 | 2024-06-18 11:25AM EDT | 90.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 4 | 5 | 30.42% |
| PM240726P00094000 | 2024-06-17 9:46AM EDT | 94.00 | 0.50 | 0.20 | 1.10 | 0.00 | - | - | 21 | 33.89% |
| PM240726P00095000 | 2024-06-24 10:48AM EDT | 95.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 3 | 78 | 21.68% |
| PM240726P00096000 | 2024-06-21 10:05AM EDT | 96.00 | 0.81 | 0.00 | 1.00 | 0.00 | - | 2 | 19 | 27.27% |
| PM240726P00097000 | 2024-06-21 2:19PM EDT | 97.00 | 1.07 | 0.50 | 0.60 | 0.00 | - | 20 | 39 | 19.80% |
| PM240726P00098000 | 2024-06-25 9:48AM EDT | 98.00 | 0.70 | 0.65 | 0.80 | -0.65 | -48.15% | 1 | 41 | 19.53% |
| PM240726P00099000 | 2024-06-21 2:19PM EDT | 99.00 | 1.73 | 0.85 | 1.00 | 0.00 | - | 14 | 31 | 18.78% |
| PM240726P00100000 | 2024-06-21 2:19PM EDT | 100.00 | 2.17 | 1.15 | 2.15 | 0.00 | - | 11 | 29 | 26.09% |
| PM240726P00101000 | 2024-06-25 1:44PM EDT | 101.00 | 1.70 | 1.45 | 1.65 | -0.15 | -8.11% | 2 | 11 | 18.04% |
| PM240726P00102000 | 2024-06-24 12:48PM EDT | 102.00 | 2.36 | 1.00 | 2.85 | 0.00 | - | 2 | 12 | 24.21% |
| PM240726P00103000 | 2024-06-21 9:31AM EDT | 103.00 | 3.70 | 1.65 | 3.30 | 0.00 | - | 5 | 5 | 23.45% |
| PM240726P00107000 | 2024-06-07 9:45AM EDT | 107.00 | 5.00 | 3.60 | 6.50 | 0.00 | - | 1 | 1 | 28.59% |
© 2024 Yahoo. Tutti i diritti riservati.