Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:06AM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-03-14 12:41PM EDT | 50.00 | 44.23 | 37.40 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00060000 | 2024-05-07 10:58AM EDT | 60.00 | 38.00 | 39.50 | 41.50 | 0.00 | - | - | 0 | 55.27% |
| PM240920C00070000 | 2024-05-01 10:02AM EDT | 70.00 | 26.12 | 29.50 | 31.60 | 0.00 | - | 1 | 1 | 54.10% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 0.00% |
| PM240920C00080000 | 2024-05-02 12:43PM EDT | 80.00 | 17.99 | 20.50 | 20.90 | 0.00 | - | 1 | 8 | 32.47% |
| PM240920C00085000 | 2024-05-09 1:17PM EDT | 85.00 | 14.70 | 14.20 | 17.40 | 0.00 | - | 1 | 113 | 36.34% |
| PM240920C00090000 | 2024-05-16 3:20PM EDT | 90.00 | 12.10 | 11.30 | 11.60 | 0.00 | - | 1 | 707 | 23.69% |
| PM240920C00095000 | 2024-05-17 11:38AM EDT | 95.00 | 7.38 | 7.30 | 7.50 | 0.00 | - | 2 | 0 | 20.50% |
| PM240920C00100000 | 2024-05-20 9:30AM EDT | 100.00 | 4.10 | 4.10 | 4.30 | +0.10 | +2.50% | 49 | 0 | 18.71% |
| PM240920C00105000 | 2024-05-17 12:54PM EDT | 105.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 48 | 0 | 17.71% |
| PM240920C00110000 | 2024-05-17 1:39PM EDT | 110.00 | 0.80 | 0.80 | 0.90 | -0.03 | -3.61% | 2 | 0 | 16.92% |
| PM240920C00115000 | 2024-05-17 12:59PM EDT | 115.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 91 | 17.31% |
| PM240920C00120000 | 2024-05-17 11:26AM EDT | 120.00 | 0.19 | 0.10 | 0.30 | 0.00 | - | 4 | 200 | 19.78% |
| PM240920C00125000 | 2024-05-09 9:30AM EDT | 125.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 23.85% |
| PM240920C00130000 | 2024-04-30 10:04AM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 26.22% |
| PM240920C00135000 | 2024-04-30 10:05AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 28.17% |
| PM240920C00140000 | 2024-04-02 12:39PM EDT | 140.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 1 | 44.19% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 2024-03-14 12:41PM EDT | 50.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 82.18% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 72.90% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 64.36% |
| PM240920P00065000 | 2024-05-15 9:43AM EDT | 65.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 0 | 38.77% |
| PM240920P00070000 | 2024-05-13 11:22AM EDT | 70.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 1 | 97 | 37.57% |
| PM240920P00075000 | 2024-05-13 1:22PM EDT | 75.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 322 | 33.79% |
| PM240920P00080000 | 2024-05-17 3:58PM EDT | 80.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 20 | 0 | 24.85% |
| PM240920P00085000 | 2024-05-16 2:25PM EDT | 85.00 | 0.41 | 0.35 | 0.50 | 0.00 | - | 5 | 0 | 21.09% |
| PM240920P00090000 | 2024-05-17 3:17PM EDT | 90.00 | 0.86 | 0.80 | 0.90 | 0.00 | - | 104 | 0 | 18.47% |
| PM240920P00095000 | 2024-05-20 9:36AM EDT | 95.00 | 1.85 | 1.65 | 1.80 | +0.05 | +2.78% | 1 | 0 | 16.58% |
| PM240920P00100000 | 2024-05-17 3:56PM EDT | 100.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 492 | 1,028 | 15.28% |
| PM240920P00105000 | 2024-05-20 9:41AM EDT | 105.00 | 6.60 | 6.40 | 7.00 | -0.15 | -2.22% | 416 | 443 | 16.54% |
| PM240920P00110000 | 2024-04-25 10:15AM EDT | 110.00 | 13.30 | 8.90 | 12.00 | 0.00 | - | - | 0 | 22.78% |
© 2024 Yahoo. Todos los derechos reservados.