Italia markets close in 5 hours 39 minutes
FTSE MIB
33.710,53 +3,32 (+0,01%) 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
81,57 +0,74 (+0,92%) Bitcoin EUR
57.426,29 +377,98 (+0,66%)
Philip Morris International Inc. (PM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802C00094000 | 2024-06-18 3:56PM EDT | 94.00 | 7.30 | 7.70 | 9.20 | 0.00 | - | - | 1 | 31.28% |
| PM240802C00095000 | 2024-06-25 10:10AM EDT | 95.00 | 7.50 | 6.50 | 9.00 | +1.75 | +30.43% | 2 | 2 | 36.77% |
| PM240802C00097000 | 2024-06-20 3:42PM EDT | 97.00 | 4.80 | 6.10 | 6.40 | 0.00 | - | - | 2 | 25.64% |
| PM240802C00098000 | 2024-06-25 10:16AM EDT | 98.00 | 5.50 | 4.40 | 6.70 | +0.75 | +15.79% | 2 | 1 | 34.09% |
| PM240802C00100000 | 2024-06-20 3:09PM EDT | 100.00 | 2.85 | 3.80 | 5.30 | 0.00 | - | 1 | 3 | 32.32% |
| PM240802C00101000 | 2024-06-25 3:13PM EDT | 101.00 | 3.20 | 3.20 | 3.40 | +0.43 | +15.52% | 3 | 54 | 21.80% |
| PM240802C00102000 | 2024-06-25 3:05PM EDT | 102.00 | 2.65 | 2.55 | 3.20 | +0.22 | +9.05% | 3 | 12 | 24.22% |
| PM240802C00103000 | 2024-06-24 2:02PM EDT | 103.00 | 1.80 | 2.10 | 2.25 | 0.00 | - | 5 | 24 | 20.48% |
| PM240802C00104000 | 2024-06-24 2:08PM EDT | 104.00 | 1.60 | 1.60 | 1.80 | +0.20 | +14.29% | 1 | 8 | 20.11% |
| PM240802C00105000 | 2024-06-24 11:24AM EDT | 105.00 | 1.05 | 1.25 | 2.35 | 0.00 | - | 5 | 52 | 27.32% |
| PM240802C00106000 | 2024-06-17 10:28AM EDT | 106.00 | 0.78 | 0.95 | 1.10 | 0.00 | - | 9 | 13 | 19.56% |
| PM240802C00107000 | 2024-06-24 10:44AM EDT | 107.00 | 0.70 | 0.70 | 0.85 | +0.10 | +16.67% | 1 | 4 | 19.43% |
| PM240802C00108000 | 2024-06-25 2:35PM EDT | 108.00 | 0.55 | 0.55 | 0.65 | +0.15 | +37.50% | 1 | 2 | 19.39% |
| PM240802C00110000 | 2024-06-25 3:13PM EDT | 110.00 | 0.30 | 0.25 | 0.85 | +0.05 | +20.00% | 8 | 8 | 25.44% |
| PM240802C00113000 | 2024-06-18 9:30AM EDT | 113.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | - | 1 | 22.85% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 1 | 35.50% |
| PM240802P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 2 | 2 | 34.62% |
| PM240802P00094000 | 2024-06-18 10:17AM EDT | 94.00 | 0.67 | 0.25 | 0.40 | 0.00 | - | - | 1 | 21.58% |
| PM240802P00095000 | 2024-06-18 1:48PM EDT | 95.00 | 0.81 | 0.35 | 0.50 | 0.00 | - | - | 19 | 21.00% |
| PM240802P00096000 | 2024-06-17 2:14PM EDT | 96.00 | 0.88 | 0.45 | 0.60 | 0.00 | - | - | 1 | 20.14% |
| PM240802P00097000 | 2024-06-18 11:56AM EDT | 97.00 | 1.14 | 0.60 | 0.70 | 0.00 | - | - | 1 | 19.01% |
| PM240802P00098000 | 2024-06-21 12:56PM EDT | 98.00 | 1.50 | 0.75 | 0.90 | 0.00 | - | 4 | 10 | 18.63% |
| PM240802P00099000 | 2024-06-18 10:17AM EDT | 99.00 | 1.87 | 1.00 | 1.25 | 0.00 | - | 1 | 28 | 19.17% |
| PM240802P00100000 | 2024-06-20 9:30AM EDT | 100.00 | 2.45 | 0.95 | 2.10 | 0.00 | - | 1 | 8 | 23.17% |
| PM240802P00101000 | 2024-06-17 2:14PM EDT | 101.00 | 2.42 | 1.60 | 1.75 | 0.00 | - | 2 | 8 | 17.08% |
| PM240802P00102000 | 2024-06-25 12:15PM EDT | 102.00 | 2.35 | 2.00 | 2.15 | -1.06 | -31.09% | 1 | 28 | 16.53% |
| PM240802P00107000 | 2024-06-24 1:20PM EDT | 107.00 | 6.06 | 4.70 | 6.90 | 0.00 | - | 3 | 3 | 29.25% |
© 2024 Yahoo. Tutti i diritti riservati.