Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:44AM EDT. Mercado abierto.
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240614C00075000 | 2024-05-08 3:47PM EDT | 75.00 | 23.52 | 24.40 | 26.70 | 0.00 | - | - | 7 | 64.45% |
| PM240614C00086000 | 2024-05-14 11:43AM EDT | 86.00 | 14.02 | 12.60 | 16.20 | 0.00 | - | - | 3 | 68.97% |
| PM240614C00090000 | 2024-05-09 11:31AM EDT | 90.00 | 9.19 | 10.50 | 10.80 | 0.00 | - | 1 | 0 | 34.72% |
| PM240614C00094000 | 2024-05-16 10:00AM EDT | 94.00 | 7.50 | 6.60 | 6.90 | 0.00 | - | - | 2 | 25.86% |
| PM240614C00095000 | 2024-05-15 9:46AM EDT | 95.00 | 5.92 | 3.80 | 6.00 | 0.00 | - | - | 6 | 24.46% |
| PM240614C00096000 | 2024-05-10 3:28PM EDT | 96.00 | 4.56 | 4.70 | 4.90 | 0.00 | - | 2 | 0 | 20.22% |
| PM240614C00097000 | 2024-05-14 2:03PM EDT | 97.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 1 | 0 | 19.68% |
| PM240614C00098000 | 2024-05-17 10:35AM EDT | 98.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 4 | 0 | 18.56% |
| PM240614C00099000 | 2024-05-15 1:41PM EDT | 99.00 | 2.52 | 2.35 | 2.50 | 0.00 | - | 1 | 60 | 16.91% |
| PM240614C00100000 | 2024-05-17 10:03AM EDT | 100.00 | 2.08 | 1.70 | 1.90 | 0.00 | - | 4 | 0 | 16.53% |
| PM240614C00101000 | 2024-05-20 11:00AM EDT | 101.00 | 1.27 | 1.25 | 1.35 | +0.05 | +4.10% | 1 | 55 | 15.77% |
| PM240614C00102000 | 2024-05-20 10:46AM EDT | 102.00 | 0.80 | 0.80 | 0.95 | -0.22 | -21.57% | 173 | 0 | 15.55% |
| PM240614C00103000 | 2024-05-20 9:46AM EDT | 103.00 | 0.60 | 0.50 | 0.60 | -0.35 | -36.84% | 4 | 133 | 14.87% |
| PM240614C00104000 | 2024-05-20 11:24AM EDT | 104.00 | 0.35 | 0.30 | 0.40 | -0.05 | -11.11% | 1 | 79 | 14.99% |
| PM240614C00105000 | 2024-05-16 1:18PM EDT | 105.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 14.92% |
| PM240614C00106000 | 2024-05-16 11:23AM EDT | 106.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 6 | 16.02% |
| PM240614C00108000 | 2024-05-16 3:27PM EDT | 108.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | - | 0 | 18.51% |
| PM240614C00110000 | 2024-05-10 10:09AM EDT | 110.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 6 | 24.66% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240614P00085000 | 2024-05-13 12:05PM EDT | 85.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 41.36% |
| PM240614P00093000 | 2024-05-09 12:27PM EDT | 93.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 19.04% |
| PM240614P00094000 | 2024-05-15 9:33AM EDT | 94.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 18.16% |
| PM240614P00095000 | 2024-05-15 9:47AM EDT | 95.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 8 | 9 | 16.94% |
| PM240614P00096000 | 2024-05-20 10:20AM EDT | 96.00 | 0.35 | 0.20 | 0.30 | -0.05 | -12.50% | 5 | 0 | 15.41% |
| PM240614P00097000 | 2024-05-17 11:00AM EDT | 97.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 4 | 0 | 14.31% |
| PM240614P00098000 | 2024-05-20 10:20AM EDT | 98.00 | 0.70 | 0.50 | 0.60 | +0.05 | +7.69% | 5 | 0 | 13.87% |
| PM240614P00099000 | 2024-05-17 3:20PM EDT | 99.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 33 | 0 | 13.65% |
| PM240614P00100000 | 2024-05-20 11:25AM EDT | 100.00 | 1.22 | 1.20 | 1.30 | -0.16 | -11.59% | 11 | 74 | 13.43% |
| PM240614P00101000 | 2024-05-17 3:59PM EDT | 101.00 | 1.90 | 1.65 | 1.80 | 0.00 | - | 39 | 25 | 13.11% |
| PM240614P00102000 | 2024-05-16 10:49AM EDT | 102.00 | 1.80 | 2.25 | 2.40 | 0.00 | - | - | 1 | 12.67% |
| PM240614P00103000 | 2024-05-17 11:58AM EDT | 103.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 2 | 0 | 13.33% |
| PM240614P00110000 | 2024-05-10 10:09AM EDT | 110.00 | 10.24 | 8.50 | 11.30 | 0.00 | - | - | 0 | 44.73% |
© 2024 Yahoo. Todos los derechos reservados.