Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.593,56 +702,31 (+1,19%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00100000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1,249 | 1,229 | 18.26% |
| PM240517C00100000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.35 | -0.04 | -10.26% | 2,158 | 10,945 | 16.70% |
| PM240524C00100000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 23 | 603 | 17.02% |
| PM240531C00100000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 0.85 | 0.65 | 0.75 | -0.10 | -10.53% | 29 | 138 | 16.36% |
| PM240607C00100000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 1.11 | 0.85 | 1.00 | +0.06 | +5.71% | 2 | 30 | 16.99% |
| PM240614C00100000 | 2024-05-03 2:53PM EDT | 2024-06-14 | 1.31 | 1.05 | 1.25 | +1.31 | - | 58 | 0 | 17.60% |
| PM240621C00100000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 1.42 | 1.15 | 1.30 | +0.17 | +13.60% | 189 | 4,595 | 16.65% |
| PM240920C00100000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 3.30 | 3.10 | 3.40 | -0.10 | -2.94% | 74 | 1,800 | 18.87% |
| PM241220C00100000 | 2024-05-03 10:04AM EDT | 2024-12-20 | 4.60 | 4.60 | 4.80 | -0.30 | -6.12% | 8 | 196 | 19.24% |
| PM250117C00100000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 5.03 | 4.50 | 5.00 | -0.07 | -1.37% | 27 | 2,069 | 18.78% |
| PM250620C00100000 | 2024-05-03 2:50PM EDT | 2025-06-20 | 7.09 | 6.50 | 7.00 | +0.59 | +9.08% | 60 | 97 | 19.71% |
| PM260116C00100000 | 2024-05-03 3:20PM EDT | 2026-01-16 | 8.72 | 8.30 | 8.70 | -0.28 | -3.11% | 1 | 894 | 19.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00100000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 2.55 | 1.65 | 2.80 | +2.55 | - | - | 2 | 20.02% |
| PM240517P00100000 | 2024-05-02 2:24PM EDT | 2024-05-17 | 2.47 | 1.75 | 2.90 | 0.00 | - | 1 | 11 | 15.72% |
| PM240531P00100000 | 2024-04-25 11:09AM EDT | 2024-05-31 | 4.20 | 2.15 | 3.30 | 0.00 | - | - | 2 | 15.80% |
| PM240621P00100000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 5.01 | 3.90 | 4.10 | 0.00 | - | 1 | 605 | 18.19% |
| PM240920P00100000 | 2024-05-03 2:58PM EDT | 2024-09-20 | 5.00 | 5.10 | 5.40 | -0.10 | -1.96% | 9 | 488 | 16.33% |
| PM241220P00100000 | 2024-04-30 3:26PM EDT | 2024-12-20 | 7.90 | 5.60 | 7.90 | 0.00 | - | 75 | 76 | 20.89% |
| PM250117P00100000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 7.00 | 7.00 | 9.00 | -0.80 | -10.26% | 1 | 452 | 23.10% |
| PM250620P00100000 | 2024-04-23 12:38PM EDT | 2025-06-20 | 9.70 | 8.70 | 9.20 | 0.00 | - | 167 | 176 | 18.77% |
| PM260116P00100000 | 2024-05-01 3:19PM EDT | 2026-01-16 | 11.22 | 10.60 | 11.60 | 0.00 | - | 60 | 366 | 20.01% |
© 2024 Yahoo. Tutti i diritti riservati.