U.S. markets open in 33 minutes
F S&P 500
5,331.00 +3.75 (+0.07%) F Dow Jones
40,150.00 +13.00 (+0.03%) F Nasdaq
18,652.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,101.40 -4.10 (-0.19%) Petróleo
79.64 -0.42 (-0.52%) Oro
2,416.00 -1.40 (-0.06%)
Philip Morris International Inc. (PM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531C00075000 | 2024-04-29 3:55PM EDT | 75.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PM240531C00080000 | 2024-05-02 1:59PM EDT | 80.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PM240531C00082000 | 2024-04-17 9:30AM EDT | 82.00 | 9.00 | 16.50 | 18.30 | 0.00 | - | 1 | 1 | 77.69% |
| PM240531C00085000 | 2024-04-22 3:12PM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PM240531C00086000 | 2024-04-22 3:12PM EDT | 86.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PM240531C00089000 | 2024-04-17 10:29AM EDT | 89.00 | 3.48 | 9.00 | 11.30 | 0.00 | - | - | 2 | 51.66% |
| PM240531C00090000 | 2024-05-09 12:06PM EDT | 90.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| PM240531C00091000 | 2024-05-09 3:15PM EDT | 91.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 29 | 31 | 0.00% |
| PM240531C00092000 | 2024-05-07 10:33AM EDT | 92.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| PM240531C00093000 | 2024-05-15 2:21PM EDT | 93.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| PM240531C00094000 | 2024-05-17 12:06PM EDT | 94.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| PM240531C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| PM240531C00096000 | 2024-05-15 10:02AM EDT | 96.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| PM240531C00097000 | 2024-05-17 1:46PM EDT | 97.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| PM240531C00098000 | 2024-05-17 3:46PM EDT | 98.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| PM240531C00099000 | 2024-05-17 10:15AM EDT | 99.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| PM240531C00100000 | 2024-05-17 3:56PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 63 | 282 | 0.39% |
| PM240531C00101000 | 2024-05-17 3:56PM EDT | 101.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,091 | 3,347 | 1.56% |
| PM240531C00102000 | 2024-05-17 3:59PM EDT | 102.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 760 | 1,539 | 3.13% |
| PM240531C00103000 | 2024-05-17 3:07PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 220 | 3.13% |
| PM240531C00104000 | 2024-05-17 3:08PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 6.25% |
| PM240531C00105000 | 2024-05-16 10:21AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 6.25% |
| PM240531C00110000 | 2024-04-23 3:28PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PM240531C00112000 | 2024-05-17 1:39PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PM240531C00125000 | 2024-05-17 2:05PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531P00055000 | 2024-05-17 2:01PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PM240531P00077000 | 2024-04-12 9:48AM EDT | 77.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 4 | 13 | 105.57% |
| PM240531P00083000 | 2024-04-24 9:32AM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| PM240531P00084000 | 2024-05-17 2:47PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 25.00% |
| PM240531P00086000 | 2024-04-23 10:46AM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| PM240531P00087000 | 2024-04-17 12:36PM EDT | 87.00 | 1.30 | 0.00 | 1.85 | 0.00 | - | - | 0 | 72.31% |
| PM240531P00088000 | 2024-05-17 12:32PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| PM240531P00089000 | 2024-05-02 3:46PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PM240531P00090000 | 2024-05-03 2:06PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 907 | 482 | 12.50% |
| PM240531P00091000 | 2024-05-08 9:34AM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| PM240531P00092000 | 2024-05-14 11:13AM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PM240531P00093000 | 2024-05-14 9:56AM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| PM240531P00094000 | 2024-05-17 1:35PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| PM240531P00095000 | 2024-05-17 9:42AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 6.25% |
| PM240531P00096000 | 2024-05-13 3:49PM EDT | 96.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| PM240531P00097000 | 2024-05-17 3:07PM EDT | 97.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 3.13% |
| PM240531P00098000 | 2024-05-17 3:05PM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 3.13% |
| PM240531P00099000 | 2024-05-17 2:43PM EDT | 99.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 1.56% |
| PM240531P00100000 | 2024-05-17 2:37PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 116 | 0.00% |
| PM240531P00101000 | 2024-05-16 2:54PM EDT | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| PM240531P00102000 | 2024-05-16 1:10PM EDT | 102.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 76 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.