Italia markets open in 11 minutes
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%) EUR/USD
1,0701 -0,0015 (-0,14%) Bitcoin EUR
57.542,86 +449,60 (+0,79%) CMC Crypto 200
1.278,99 -4,79 (-0,37%)
Philip Morris International Inc. (PM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 2024-03-19 3:38PM EDT | 45.00 | 50.20 | 44.80 | 48.40 | 0.00 | - | 7 | 0 | 0.00% |
| PM250117C00050000 | 2024-03-19 2:59PM EDT | 50.00 | 44.70 | 40.30 | 42.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00055000 | 2024-03-19 2:59PM EDT | 55.00 | 40.30 | 35.60 | 37.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00060000 | 2024-06-20 2:15PM EDT | 60.00 | 41.60 | 41.00 | 44.60 | 0.00 | - | 5 | 0 | 64.38% |
| PM250117C00065000 | 2024-04-23 9:56AM EDT | 65.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PM250117C00070000 | 2024-06-21 10:39AM EDT | 70.00 | 31.00 | 31.80 | 34.50 | 0.00 | - | 5 | 319 | 49.05% |
| PM250117C00075000 | 2024-06-20 3:50PM EDT | 75.00 | 26.20 | 26.30 | 30.10 | 0.00 | - | 1 | 101 | 45.98% |
| PM250117C00077500 | 2024-05-06 3:59PM EDT | 77.50 | 20.85 | 25.70 | 28.40 | 0.00 | - | 1 | 490 | 46.88% |
| PM250117C00080000 | 2024-06-17 12:05PM EDT | 80.00 | 21.91 | 21.90 | 24.90 | 0.00 | - | 2 | 270 | 38.27% |
| PM250117C00082500 | 2024-06-05 11:42AM EDT | 82.50 | 21.70 | 20.30 | 22.20 | 0.00 | - | 2 | 111 | 34.05% |
| PM250117C00085000 | 2024-06-24 2:19PM EDT | 85.00 | 18.18 | 17.10 | 19.20 | 0.00 | - | 2 | 341 | 28.42% |
| PM250117C00087500 | 2024-06-18 9:44AM EDT | 87.50 | 14.75 | 16.40 | 17.50 | 0.00 | - | 9 | 241 | 29.24% |
| PM250117C00090000 | 2024-06-20 9:37AM EDT | 90.00 | 12.50 | 14.20 | 16.50 | 0.00 | - | 60 | 462 | 32.29% |
| PM250117C00092500 | 2024-06-14 1:39PM EDT | 92.50 | 11.69 | 12.30 | 13.50 | 0.00 | - | 9 | 967 | 26.89% |
| PM250117C00095000 | 2024-06-25 9:57AM EDT | 95.00 | 10.35 | 10.40 | 11.10 | 0.00 | - | 1 | 1,684 | 23.82% |
| PM250117C00097500 | 2024-06-20 9:43AM EDT | 97.50 | 7.24 | 8.60 | 9.90 | 0.00 | - | 1 | 854 | 24.81% |
| PM250117C00100000 | 2024-06-25 9:30AM EDT | 100.00 | 7.17 | 7.00 | 7.20 | 0.00 | - | 2 | 1,999 | 20.25% |
| PM250117C00105000 | 2024-06-25 3:51PM EDT | 105.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 3 | 3,553 | 18.90% |
| PM250117C00110000 | 2024-06-25 2:28PM EDT | 110.00 | 2.55 | 2.35 | 3.20 | 0.00 | - | 48 | 7,213 | 20.19% |
| PM250117C00115000 | 2024-06-24 2:42PM EDT | 115.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 19 | 2,060 | 17.71% |
| PM250117C00120000 | 2024-06-24 12:44PM EDT | 120.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 20 | 1,602 | 17.75% |
| PM250117C00125000 | 2024-06-21 9:39AM EDT | 125.00 | 0.37 | 0.25 | 0.55 | 0.00 | - | 1 | 829 | 18.90% |
| PM250117C00130000 | 2024-06-20 10:03AM EDT | 130.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 12 | 665 | 20.09% |
| PM250117C00135000 | 2024-04-17 2:20PM EDT | 135.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 27 | 23.02% |
| PM250117C00140000 | 2024-06-20 9:30AM EDT | 140.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 727 | 22.66% |
| PM250117C00145000 | 2024-06-21 1:19PM EDT | 145.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 28.54% |
| PM250117C00150000 | 2024-06-25 10:05AM EDT | 150.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 137 | 24.51% |
| PM250117C00155000 | 2024-06-24 10:10AM EDT | 155.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 3 | 13 | 45.06% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 2024-05-01 3:04PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 203 | 1,112 | 53.22% |
| PM250117P00047500 | 2024-06-17 10:40AM EDT | 47.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 69 | 51.86% |
| PM250117P00050000 | 2024-06-12 3:49PM EDT | 50.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 124 | 52.78% |
| PM250117P00055000 | 2024-05-29 11:24AM EDT | 55.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 53 | 57.93% |
| PM250117P00060000 | 2024-05-29 9:34AM EDT | 60.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 4 | 1,146 | 51.64% |
| PM250117P00065000 | 2024-06-24 2:01PM EDT | 65.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 877 | 33.57% |
| PM250117P00070000 | 2024-06-18 3:54PM EDT | 70.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 15 | 1,612 | 31.20% |
| PM250117P00075000 | 2024-06-25 2:18PM EDT | 75.00 | 0.36 | 0.35 | 0.65 | 0.00 | - | 66 | 946 | 28.74% |
| PM250117P00077500 | 2024-06-21 3:21PM EDT | 77.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 921 | 25.24% |
| PM250117P00080000 | 2024-06-13 3:20PM EDT | 80.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 4 | 1,440 | 24.32% |
| PM250117P00082500 | 2024-06-24 9:30AM EDT | 82.50 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 723 | 23.13% |
| PM250117P00085000 | 2024-06-24 11:12AM EDT | 85.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 1,581 | 22.06% |
| PM250117P00087500 | 2024-06-21 3:07PM EDT | 87.50 | 1.50 | 1.15 | 1.30 | 0.00 | - | 3 | 1,028 | 21.00% |
| PM250117P00090000 | 2024-06-24 2:41PM EDT | 90.00 | 1.66 | 1.45 | 1.65 | 0.00 | - | 10 | 3,902 | 20.14% |
| PM250117P00092500 | 2024-06-24 3:17PM EDT | 92.50 | 2.15 | 1.95 | 2.15 | 0.00 | - | 8 | 1,575 | 19.57% |
| PM250117P00095000 | 2024-06-24 2:33PM EDT | 95.00 | 2.80 | 2.55 | 2.70 | 0.00 | - | 73 | 1,735 | 18.73% |
| PM250117P00097500 | 2024-06-21 10:03AM EDT | 97.50 | 4.10 | 3.20 | 3.50 | 0.00 | - | 8 | 373 | 18.33% |
| PM250117P00100000 | 2024-06-25 3:52PM EDT | 100.00 | 4.24 | 4.10 | 4.40 | 0.00 | - | 1 | 541 | 17.72% |
| PM250117P00105000 | 2024-06-25 10:37AM EDT | 105.00 | 6.65 | 6.50 | 6.70 | 0.00 | - | 1 | 615 | 16.41% |
| PM250117P00110000 | 2024-05-22 12:08PM EDT | 110.00 | 11.40 | 10.00 | 12.80 | 0.00 | - | 1 | 162 | 25.92% |
| PM250117P00115000 | 2024-06-13 12:47PM EDT | 115.00 | 14.40 | 12.30 | 14.20 | 0.00 | - | 1 | 6 | 16.75% |
| PM250117P00120000 | 2023-12-12 11:52AM EDT | 120.00 | 28.24 | 23.30 | 26.00 | 0.00 | - | 1 | 4 | 46.58% |
| PM250117P00125000 | 2023-08-22 12:58PM EDT | 125.00 | 31.64 | 30.00 | 31.30 | 0.00 | - | 9 | 4 | 51.87% |
| PM250117P00130000 | 2024-04-22 11:24AM EDT | 130.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM250117P00135000 | 2023-11-03 11:15AM EDT | 135.00 | 42.50 | 40.70 | 42.70 | 0.00 | - | 1 | 1 | 60.85% |
| PM250117P00145000 | 2023-09-05 9:37AM EDT | 145.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM250117P00155000 | 2023-01-12 12:07PM EDT | 155.00 | 53.42 | 52.20 | 54.00 | 0.00 | - | - | 0 | 37.33% |
© 2024 Yahoo. Tutti i diritti riservati.