Italia markets closed
Dow Jones
37.981,01 -479,91 (-1,25%) Nasdaq
15.522,50 -190,25 (-1,21%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.056,07 -367,52 (-0,61%) CMC Crypto 200
1.396,47 +13,89 (+1,01%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:25PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00080000 | 2024-04-16 2:09PM EDT | 80.00 | 9.70 | 16.60 | 16.80 | 0.00 | - | - | 5 | 134.38% |
| PM240426C00082000 | 2024-04-15 3:49PM EDT | 82.00 | 6.80 | 14.50 | 15.40 | 0.00 | - | - | 1 | 143.36% |
| PM240426C00084000 | 2024-04-05 12:46PM EDT | 84.00 | 6.40 | 12.50 | 13.70 | 0.00 | - | 1 | 1 | 141.99% |
| PM240426C00086000 | 2024-04-24 10:37AM EDT | 86.00 | 11.10 | 10.60 | 11.70 | 0.00 | - | 2 | 42 | 127.73% |
| PM240426C00087000 | 2024-04-25 12:57PM EDT | 87.00 | 9.80 | 9.20 | 9.90 | +0.20 | +2.08% | 2 | 314 | 95.90% |
| PM240426C00088000 | 2024-04-25 9:55AM EDT | 88.00 | 10.10 | 8.60 | 8.90 | +1.10 | +12.22% | 1 | 7 | 65.63% |
| PM240426C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 8.49 | 6.50 | 8.80 | 0.00 | - | 14 | 118 | 137.11% |
| PM240426C00090000 | 2024-04-24 2:54PM EDT | 90.00 | 8.40 | 6.50 | 6.80 | 0.00 | - | 4 | 103 | 60.35% |
| PM240426C00091000 | 2024-04-25 12:57PM EDT | 91.00 | 5.74 | 5.60 | 5.80 | +0.04 | +0.70% | 7 | 597 | 52.73% |
| PM240426C00092000 | 2024-04-25 10:01AM EDT | 92.00 | 4.64 | 4.60 | 5.50 | -0.49 | -9.55% | 6 | 338 | 64.55% |
| PM240426C00093000 | 2024-04-25 1:07PM EDT | 93.00 | 3.50 | 3.60 | 4.90 | -1.60 | -31.37% | 27 | 459 | 65.43% |
| PM240426C00094000 | 2024-04-25 12:19PM EDT | 94.00 | 2.92 | 2.65 | 2.75 | -1.68 | -36.52% | 188 | 927 | 24.61% |
| PM240426C00095000 | 2024-04-25 12:27PM EDT | 95.00 | 2.15 | 1.70 | 1.90 | -1.85 | -46.25% | 269 | 908 | 26.95% |
| PM240426C00096000 | 2024-04-25 12:53PM EDT | 96.00 | 1.00 | 0.80 | 0.90 | -2.10 | -67.74% | 98 | 619 | 16.31% |
| PM240426C00097000 | 2024-04-25 1:03PM EDT | 97.00 | 0.34 | 0.30 | 0.35 | -1.77 | -83.89% | 187 | 865 | 16.90% |
| PM240426C00098000 | 2024-04-25 12:48PM EDT | 98.00 | 0.15 | 0.05 | 0.10 | -1.07 | -87.70% | 378 | 482 | 17.48% |
| PM240426C00099000 | 2024-04-25 12:47PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 327 | 753 | 21.68% |
| PM240426C00100000 | 2024-04-25 11:00AM EDT | 100.00 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 1,696 | 3,182 | 28.52% |
| PM240426C00101000 | 2024-04-25 10:38AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 207 | 1,059 | 35.16% |
| PM240426C00102000 | 2024-04-25 9:36AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 366 | 41.41% |
| PM240426C00103000 | 2024-04-23 9:54AM EDT | 103.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 70 | 73.05% |
| PM240426C00104000 | 2024-03-19 10:15AM EDT | 104.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 68.75% |
| PM240426C00105000 | 2024-04-22 3:29PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 91.80% |
| PM240426C00125000 | 2024-04-23 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 140.63% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00073000 | 2024-04-16 1:53PM EDT | 73.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 220 | 242.19% |
| PM240426P00074000 | 2024-04-16 1:54PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 40 | 232.42% |
| PM240426P00075000 | 2024-04-16 1:56PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 360 | 223.05% |
| PM240426P00079000 | 2024-03-07 12:11PM EDT | 79.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 199.02% |
| PM240426P00080000 | 2024-04-25 11:36AM EDT | 80.00 | 0.01 | 0.00 | 0.55 | -0.04 | -80.00% | 1 | 32 | 164.45% |
| PM240426P00081000 | 2024-03-07 1:15PM EDT | 81.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 137.70% |
| PM240426P00082000 | 2024-04-22 3:45PM EDT | 82.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 26 | 147.27% |
| PM240426P00083000 | 2024-04-22 3:51PM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 34 | 149.22% |
| PM240426P00084000 | 2024-04-23 11:20AM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 106 | 140.04% |
| PM240426P00085000 | 2024-04-24 9:53AM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 87.50% |
| PM240426P00086000 | 2024-04-22 3:29PM EDT | 86.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 53 | 153 | 80.47% |
| PM240426P00087000 | 2024-04-25 11:30AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 923 | 73.83% |
| PM240426P00088000 | 2024-04-25 11:30AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 278 | 60.16% |
| PM240426P00089000 | 2024-04-24 10:43AM EDT | 89.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 243 | 53.91% |
| PM240426P00090000 | 2024-04-25 10:34AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 411 | 53.52% |
| PM240426P00091000 | 2024-04-24 10:17AM EDT | 91.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 175 | 53.52% |
| PM240426P00092000 | 2024-04-25 12:22PM EDT | 92.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,219 | 39.45% |
| PM240426P00093000 | 2024-04-25 11:36AM EDT | 93.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 24 | 635 | 32.42% |
| PM240426P00094000 | 2024-04-25 11:22AM EDT | 94.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 105 | 562 | 29.88% |
| PM240426P00095000 | 2024-04-25 11:22AM EDT | 95.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 128 | 100 | 21.49% |
| PM240426P00096000 | 2024-04-25 11:17AM EDT | 96.00 | 0.30 | 0.15 | 0.25 | +0.20 | +200.00% | 46 | 89 | 18.60% |
| PM240426P00097000 | 2024-04-25 12:20PM EDT | 97.00 | 0.57 | 0.60 | 0.70 | +0.52 | +1,040.00% | 185 | 64 | 18.85% |
| PM240426P00098000 | 2024-04-25 11:48AM EDT | 98.00 | 1.50 | 1.25 | 1.45 | +1.20 | +400.00% | 65 | 66 | 20.51% |
| PM240426P00099000 | 2024-04-25 10:00AM EDT | 99.00 | 2.40 | 2.20 | 2.40 | +1.91 | +389.80% | 10 | 46 | 26.27% |
| PM240426P00100000 | 2024-04-23 10:14AM EDT | 100.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 33.99% |
© 2024 Yahoo. Tutti i diritti riservati.