I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.997,86 +55,17 (+0,09%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250919C00080000 | 2024-09-20 11:21AM EDT | 80.00 | 41.00 | 41.40 | 42.40 | 0.00 | - | 2 | 0 | 34.13% |
| PM250919C00085000 | 2024-09-17 11:06AM EDT | 85.00 | 39.40 | 35.90 | 38.40 | 0.00 | - | 1 | 16 | 34.80% |
| PM250919C00090000 | 2024-09-13 12:07PM EDT | 90.00 | 36.42 | 32.20 | 33.50 | 0.00 | - | - | 2 | 31.03% |
| PM250919C00095000 | 2024-09-24 10:31AM EDT | 95.00 | 27.38 | 27.50 | 28.50 | 0.00 | - | 1 | 4 | 26.99% |
| PM250919C00100000 | 2024-09-25 2:04PM EDT | 100.00 | 23.42 | 22.30 | 24.80 | 0.00 | - | 2 | 3 | 27.09% |
| PM250919C00105000 | 2024-09-25 9:38AM EDT | 105.00 | 19.60 | 18.60 | 20.10 | 0.00 | - | 1 | 364 | 23.68% |
| PM250919C00110000 | 2024-09-25 3:50PM EDT | 110.00 | 15.75 | 14.80 | 16.80 | 0.00 | - | 8 | 34 | 23.52% |
| PM250919C00115000 | 2024-09-26 1:44PM EDT | 115.00 | 13.06 | 12.40 | 13.20 | 0.00 | - | 1 | 20 | 21.89% |
| PM250919C00120000 | 2024-09-19 10:54AM EDT | 120.00 | 9.20 | 9.90 | 10.70 | 0.00 | - | - | 14 | 21.94% |
| PM250919C00125000 | 2024-09-25 3:26PM EDT | 125.00 | 7.50 | 7.00 | 8.00 | 0.00 | - | 3 | 69 | 20.77% |
| PM250919C00130000 | 2024-09-25 3:17PM EDT | 130.00 | 5.60 | 5.20 | 6.00 | 0.00 | - | 38 | 58 | 20.28% |
| PM250919C00135000 | 2024-09-25 10:27AM EDT | 135.00 | 4.05 | 4.10 | 4.40 | 0.00 | - | 1 | 53 | 19.87% |
| PM250919C00140000 | 2024-09-27 9:49AM EDT | 140.00 | 3.30 | 2.95 | 3.50 | +0.52 | +18.71% | 23 | 102 | 20.43% |
| PM250919C00145000 | 2024-09-26 9:44AM EDT | 145.00 | 2.25 | 2.10 | 2.70 | 0.00 | - | 1 | 41 | 20.68% |
| PM250919C00150000 | 2024-09-19 10:21AM EDT | 150.00 | 1.41 | 0.60 | 1.90 | 0.00 | - | 20 | 22 | 20.33% |
| PM250919C00155000 | 2024-09-25 9:57AM EDT | 155.00 | 1.10 | 0.15 | 1.20 | 0.00 | - | 1 | 258 | 19.54% |
| PM250919C00160000 | 2024-09-20 3:11PM EDT | 160.00 | 0.69 | 0.15 | 1.75 | 0.00 | - | 13 | 26 | 23.54% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250919P00100000 | 2024-09-19 10:39AM EDT | 100.00 | 3.10 | 1.85 | 3.10 | 0.00 | - | - | 11 | 23.80% |
| PM250919P00105000 | 2024-09-27 10:43AM EDT | 105.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 1 | 13 | 22.39% |
| PM250919P00110000 | 2024-09-18 9:30AM EDT | 110.00 | 5.37 | 4.90 | 5.30 | 0.00 | - | 10 | 36 | 21.41% |
| PM250919P00115000 | 2024-09-23 3:38PM EDT | 115.00 | 7.00 | 6.50 | 7.10 | 0.00 | - | 19 | 22 | 20.84% |
| PM250919P00120000 | 2024-09-19 10:35AM EDT | 120.00 | 9.60 | 8.70 | 9.60 | 0.00 | - | 69 | 84 | 20.95% |
| PM250919P00125000 | 2024-09-18 3:21PM EDT | 125.00 | 12.20 | 10.30 | 12.50 | 0.00 | - | 1 | 11 | 21.05% |
| PM250919P00145000 | 2024-09-18 2:52PM EDT | 145.00 | 26.30 | 24.90 | 26.00 | 0.00 | - | 25 | 24 | 17.35% |
© 2024 Yahoo. Tutti i diritti riservati.