Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.321,01 -241,70 (-0,41%)
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:95.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00095000 | 2024-05-03 10:07AM EDT | 2024-05-10 | 2.21 | 1.80 | 2.75 | -0.89 | -28.71% | 2 | 152 | 24.02% |
| PM240517C00095000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 2.94 | 2.40 | 3.10 | -0.36 | -10.91% | 16 | 5,165 | 22.46% |
| PM240524C00095000 | 2024-05-02 2:18PM EDT | 2024-05-24 | 3.70 | 2.15 | 3.50 | 0.00 | - | 2 | 442 | 23.19% |
| PM240531C00095000 | 2024-05-02 11:10AM EDT | 2024-05-31 | 3.80 | 3.30 | 3.70 | +0.60 | +18.75% | 1 | 42 | 22.07% |
| PM240621C00095000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 4.27 | 3.90 | 4.10 | -0.23 | -5.11% | 6 | 3,775 | 19.64% |
| PM240920C00095000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 6.00 | 5.80 | 6.00 | -0.20 | -3.23% | 15 | 4,315 | 19.86% |
| PM241220C00095000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 6.85 | 7.20 | 7.50 | +1.05 | +18.10% | 1 | 177 | 20.45% |
| PM250117C00095000 | 2024-05-03 9:40AM EDT | 2025-01-17 | 7.30 | 6.10 | 7.60 | -0.40 | -5.19% | 2 | 1,606 | 19.62% |
| PM250620C00095000 | 2024-05-01 2:29PM EDT | 2025-06-20 | 9.00 | 9.00 | 9.40 | 0.00 | - | 11 | 219 | 20.00% |
| PM260116C00095000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 11.30 | 9.00 | 11.20 | +0.30 | +2.73% | 5 | 694 | 19.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00095000 | 2024-05-03 2:25PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 16 | 117 | 17.68% |
| PM240517P00095000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.35 | -0.10 | -27.03% | 12 | 1,194 | 16.31% |
| PM240524P00095000 | 2024-05-03 1:34PM EDT | 2024-05-24 | 0.49 | 0.45 | 0.50 | +0.04 | +8.89% | 82 | 9 | 15.38% |
| PM240531P00095000 | 2024-05-03 1:55PM EDT | 2024-05-31 | 0.55 | 0.55 | 0.65 | -0.75 | -57.69% | 8 | 11 | 15.02% |
| PM240621P00095000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 1.22 | 1.30 | 1.40 | -0.08 | -6.15% | 16 | 3,449 | 17.33% |
| PM240920P00095000 | 2024-05-03 11:52AM EDT | 2024-09-20 | 3.00 | 2.80 | 2.95 | +0.05 | +1.69% | 77 | 1,895 | 17.06% |
| PM241220P00095000 | 2024-05-03 10:45AM EDT | 2024-12-20 | 4.60 | 4.20 | 4.40 | +0.30 | +6.98% | 2 | 201 | 18.13% |
| PM250117P00095000 | 2024-05-03 2:41PM EDT | 2025-01-17 | 4.77 | 4.70 | 4.90 | -0.08 | -1.65% | 5 | 1,786 | 18.70% |
| PM250620P00095000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 7.58 | 6.40 | 6.70 | 0.00 | - | 2 | 877 | 19.28% |
| PM260116P00095000 | 2024-04-29 2:10PM EDT | 2026-01-16 | 9.54 | 8.40 | 9.00 | 0.00 | - | 5 | 367 | 20.35% |
© 2024 Yahoo. Tutti i diritti riservati.