Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:16PM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240607C00075000 | 2024-05-02 11:44AM EDT | 75.00 | 22.50 | 24.80 | 25.80 | 0.00 | - | - | 2 | 60.74% |
| PM240607C00091000 | 2024-05-01 2:49PM EDT | 91.00 | 6.90 | 9.40 | 9.70 | 0.00 | - | - | 5 | 36.38% |
| PM240607C00093000 | 2024-04-25 3:41PM EDT | 93.00 | 4.60 | 7.40 | 7.70 | 0.00 | - | - | 1 | 30.40% |
| PM240607C00094000 | 2024-05-01 12:01PM EDT | 94.00 | 3.50 | 6.30 | 6.60 | 0.00 | - | 8 | 15 | 25.34% |
| PM240607C00095000 | 2024-05-14 11:52AM EDT | 95.00 | 5.10 | 5.20 | 5.80 | 0.00 | - | 30 | 34 | 26.00% |
| PM240607C00096000 | 2024-05-07 10:53AM EDT | 96.00 | 2.95 | 4.50 | 4.80 | 0.00 | - | 1 | 37 | 22.71% |
| PM240607C00097000 | 2024-05-09 10:00AM EDT | 97.00 | 2.80 | 3.70 | 3.90 | 0.00 | - | 2 | 5 | 20.75% |
| PM240607C00098000 | 2024-05-20 10:28AM EDT | 98.00 | 2.47 | 2.80 | 2.95 | -1.12 | -31.20% | 1 | 86 | 17.75% |
| PM240607C00099000 | 2024-05-14 2:58PM EDT | 99.00 | 2.30 | 2.10 | 2.20 | 0.00 | - | 1 | 25 | 16.68% |
| PM240607C00100000 | 2024-05-17 3:52PM EDT | 100.00 | 1.42 | 1.45 | 1.60 | 0.00 | - | 59 | 113 | 16.32% |
| PM240607C00101000 | 2024-05-20 10:33AM EDT | 101.00 | 0.90 | 0.90 | 1.05 | -0.05 | -5.26% | 11 | 545 | 15.36% |
| PM240607C00102000 | 2024-05-20 11:32AM EDT | 102.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 58 | 414 | 14.77% |
| PM240607C00103000 | 2024-05-20 9:41AM EDT | 103.00 | 0.50 | 0.30 | 0.40 | +0.15 | +42.86% | 56 | 552 | 14.72% |
| PM240607C00104000 | 2024-05-16 1:54PM EDT | 104.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 15.04% |
| PM240607C00105000 | 2024-05-16 3:00PM EDT | 105.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 21 | 47 | 16.50% |
| PM240607C00107000 | 2024-05-16 10:40AM EDT | 107.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 55 | 19.68% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240607P00055000 | 2024-05-17 1:59PM EDT | 55.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 123.83% |
| PM240607P00084000 | 2024-05-13 2:05PM EDT | 84.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 22 | 50.98% |
| PM240607P00090000 | 2024-05-07 11:04AM EDT | 90.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | - | 25 | 36.04% |
| PM240607P00091000 | 2024-04-29 12:48PM EDT | 91.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | - | 7 | 34.52% |
| PM240607P00092000 | 2024-05-02 10:33AM EDT | 92.00 | 0.38 | 0.05 | 0.20 | 0.00 | - | - | 4 | 26.32% |
| PM240607P00093000 | 2024-05-16 10:16AM EDT | 93.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 31 | 23 | 22.17% |
| PM240607P00094000 | 2024-05-03 3:13PM EDT | 94.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 19.68% |
| PM240607P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 1.85 | 0.10 | 0.20 | 0.00 | - | - | 2 | 18.46% |
| PM240607P00096000 | 2024-05-17 10:59AM EDT | 96.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 5 | 16 | 15.77% |
| PM240607P00097000 | 2024-05-17 3:02PM EDT | 97.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 17 | 25 | 14.89% |
| PM240607P00098000 | 2024-05-17 11:58AM EDT | 98.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 9 | 101 | 14.70% |
| PM240607P00099000 | 2024-05-17 3:41PM EDT | 99.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 92 | 113 | 13.99% |
| PM240607P00100000 | 2024-05-17 3:16PM EDT | 100.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 13 | 141 | 13.26% |
| PM240607P00101000 | 2024-05-20 9:35AM EDT | 101.00 | 1.30 | 1.45 | 1.60 | -0.30 | -18.75% | 1 | 116 | 12.77% |
| PM240607P00102000 | 2024-05-17 12:40PM EDT | 102.00 | 2.25 | 2.15 | 2.35 | 0.00 | - | 55 | 67 | 13.77% |
© 2024 Yahoo. Todos los derechos reservados.