Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:43AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 2024-04-23 3:22PM EDT | 50.00 | 47.40 | 49.50 | 52.00 | 0.00 | - | 1 | 3 | 134.47% |
| PM240621C00060000 | 2024-03-19 3:52PM EDT | 60.00 | 35.05 | 29.90 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00065000 | 2023-12-14 11:28AM EDT | 65.00 | 31.17 | 28.90 | 33.20 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00070000 | 2024-03-21 3:49PM EDT | 70.00 | 23.30 | 22.50 | 25.40 | 0.00 | - | 1 | 14 | 0.00% |
| PM240621C00075000 | 2024-04-16 11:54AM EDT | 75.00 | 15.30 | 24.40 | 27.00 | 0.00 | - | 15 | 11 | 62.79% |
| PM240621C00080000 | 2024-05-08 3:38PM EDT | 80.00 | 18.50 | 20.40 | 20.80 | 0.00 | - | 100 | 102 | 53.91% |
| PM240621C00082500 | 2024-04-15 11:00AM EDT | 82.50 | 8.00 | 17.20 | 18.00 | 0.00 | - | 1 | 295 | 39.94% |
| PM240621C00085000 | 2024-05-07 9:49AM EDT | 85.00 | 13.87 | 15.50 | 15.80 | 0.00 | - | 1 | 260 | 42.38% |
| PM240621C00087500 | 2024-05-10 10:15AM EDT | 87.50 | 13.00 | 13.00 | 13.30 | 0.00 | - | 1 | 688 | 36.67% |
| PM240621C00090000 | 2024-05-20 11:01AM EDT | 90.00 | 10.74 | 10.50 | 10.80 | -0.06 | -0.56% | 4 | 854 | 30.98% |
| PM240621C00092500 | 2024-05-17 3:17PM EDT | 92.50 | 8.18 | 8.10 | 8.60 | 0.00 | - | 1 | 1,474 | 29.44% |
| PM240621C00095000 | 2024-05-20 11:15AM EDT | 95.00 | 5.92 | 5.70 | 6.10 | +0.17 | +2.96% | 11 | 3,708 | 22.97% |
| PM240621C00097500 | 2024-05-20 10:08AM EDT | 97.50 | 3.40 | 3.60 | 3.80 | -0.20 | -5.56% | 22 | 3,377 | 18.07% |
| PM240621C00100000 | 2024-05-20 11:03AM EDT | 100.00 | 1.98 | 1.90 | 1.90 | +0.23 | +13.14% | 46 | 5,033 | 14.71% |
| PM240621C00105000 | 2024-05-20 11:13AM EDT | 105.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 7 | 2,569 | 14.75% |
| PM240621C00110000 | 2024-05-20 10:11AM EDT | 110.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 4 | 943 | 19.53% |
| PM240621C00115000 | 2024-05-01 2:44PM EDT | 115.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 323 | 26.56% |
| PM240621C00120000 | 2024-05-15 11:07AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 588 | 30.76% |
| PM240621C00125000 | 2023-12-11 10:30AM EDT | 125.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 48.15% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 25.00% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 54.10% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 63.77% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 65.23% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 2024-04-01 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 114.06% |
| PM240621P00050000 | 2023-12-27 4:34PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 143.36% |
| PM240621P00055000 | 2024-02-06 2:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 106.35% |
| PM240621P00060000 | 2024-02-20 2:44PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 123.24% |
| PM240621P00065000 | 2024-05-03 3:24PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 245 | 57.03% |
| PM240621P00070000 | 2024-05-13 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,554 | 52.34% |
| PM240621P00075000 | 2024-05-15 12:51PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 951 | 51.07% |
| PM240621P00080000 | 2024-05-16 2:25PM EDT | 80.00 | 0.04 | 0.05 | 0.30 | 0.00 | - | 6 | 1,791 | 47.17% |
| PM240621P00082500 | 2024-05-13 10:20AM EDT | 82.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1,110 | 40.28% |
| PM240621P00085000 | 2024-05-20 10:28AM EDT | 85.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,476 | 31.74% |
| PM240621P00087500 | 2024-05-16 2:25PM EDT | 87.50 | 0.07 | 0.05 | 0.45 | 0.00 | - | 1 | 1,680 | 34.91% |
| PM240621P00090000 | 2024-05-17 1:53PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 3,420 | 23.93% |
| PM240621P00092500 | 2024-05-17 2:52PM EDT | 92.50 | 0.23 | 0.15 | 0.25 | 0.00 | - | 16 | 1,969 | 20.17% |
| PM240621P00095000 | 2024-05-20 11:19AM EDT | 95.00 | 0.37 | 0.35 | 0.45 | -0.08 | -17.78% | 18 | 4,391 | 18.09% |
| PM240621P00097500 | 2024-05-20 10:57AM EDT | 97.50 | 0.90 | 0.90 | 0.95 | -0.03 | -3.23% | 5 | 2,633 | 17.21% |
| PM240621P00100000 | 2024-05-20 11:06AM EDT | 100.00 | 1.85 | 1.85 | 1.95 | -0.15 | -7.50% | 27 | 1,117 | 17.30% |
| PM240621P00105000 | 2024-05-15 3:54PM EDT | 105.00 | 5.40 | 5.60 | 5.90 | 0.00 | - | 1 | 160 | 23.93% |
| PM240621P00110000 | 2024-05-07 11:03AM EDT | 110.00 | 13.00 | 10.40 | 10.70 | 0.00 | - | 2 | 17 | 32.74% |
| PM240621P00115000 | 2023-12-28 4:25PM EDT | 115.00 | 20.62 | 22.30 | 26.20 | 0.00 | - | 4 | 21 | 123.27% |
| PM240621P00120000 | 2023-03-08 1:39PM EDT | 120.00 | 22.00 | 21.90 | 23.10 | 0.00 | - | - | 1 | 72.69% |
© 2024 Yahoo. Todos los derechos reservados.