Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116C00045000 | 2024-05-14 10:15AM EDT | 45.00 | 54.88 | 53.10 | 57.40 | 0.00 | - | - | 1 | 51.69% |
| PM260116C00050000 | 2024-04-22 1:03PM EDT | 50.00 | 44.24 | 48.10 | 52.30 | 0.00 | - | 1 | 4 | 45.36% |
| PM260116C00055000 | 2024-03-19 3:21PM EDT | 55.00 | 40.31 | 34.40 | 38.70 | 0.00 | - | 3 | 0 | 0.00% |
| PM260116C00060000 | 2024-05-15 11:08AM EDT | 60.00 | 40.30 | 38.40 | 42.40 | 0.00 | - | 20 | 74 | 36.01% |
| PM260116C00065000 | 2024-03-08 2:19PM EDT | 65.00 | 27.80 | 24.90 | 26.20 | 0.00 | - | 3 | 2 | 0.00% |
| PM260116C00070000 | 2024-04-19 12:37PM EDT | 70.00 | 24.00 | 30.20 | 31.10 | 0.00 | - | 21 | 104 | 21.73% |
| PM260116C00075000 | 2024-04-24 2:30PM EDT | 75.00 | 26.00 | 24.10 | 26.40 | 0.00 | - | 10 | 60 | 19.76% |
| PM260116C00080000 | 2024-04-26 2:16PM EDT | 80.00 | 18.77 | 19.90 | 22.40 | 0.00 | - | 10 | 215 | 19.89% |
| PM260116C00085000 | 2024-05-16 10:53AM EDT | 85.00 | 19.35 | 18.00 | 18.80 | 0.00 | - | 100 | 240 | 20.04% |
| PM260116C00090000 | 2024-05-16 9:44AM EDT | 90.00 | 15.80 | 14.60 | 15.50 | 0.00 | - | 2 | 939 | 19.93% |
| PM260116C00095000 | 2024-05-16 10:23AM EDT | 95.00 | 13.20 | 11.70 | 12.50 | 0.00 | - | 10 | 735 | 19.62% |
| PM260116C00100000 | 2024-05-20 10:00AM EDT | 100.00 | 9.80 | 9.40 | 10.30 | +0.20 | +2.08% | 5 | 906 | 20.10% |
| PM260116C00105000 | 2024-05-17 12:30PM EDT | 105.00 | 7.50 | 6.50 | 7.80 | 0.00 | - | 14 | 824 | 19.23% |
| PM260116C00110000 | 2024-05-20 9:30AM EDT | 110.00 | 5.67 | 5.40 | 6.90 | -0.23 | -3.90% | 2 | 558 | 20.82% |
| PM260116C00115000 | 2024-05-17 9:58AM EDT | 115.00 | 4.38 | 4.00 | 4.50 | -0.42 | -8.75% | 2 | 722 | 18.73% |
| PM260116C00120000 | 2024-05-17 9:30AM EDT | 120.00 | 3.40 | 2.90 | 3.70 | 0.00 | - | 50 | 707 | 19.39% |
| PM260116C00125000 | 2024-05-13 3:14PM EDT | 125.00 | 2.25 | 2.05 | 2.50 | 0.00 | - | 55 | 350 | 18.51% |
| PM260116C00130000 | 2024-05-14 10:50AM EDT | 130.00 | 1.75 | 1.50 | 1.85 | 0.00 | - | 2 | 1,180 | 18.48% |
| PM260116C00135000 | 2024-05-15 1:08PM EDT | 135.00 | 1.30 | 1.05 | 1.40 | 0.00 | - | 1 | 1,136 | 18.61% |
| PM260116C00140000 | 2024-05-14 10:13AM EDT | 140.00 | 0.90 | 0.75 | 1.10 | 0.00 | - | 4 | 1,279 | 18.92% |
| PM260116C00145000 | 2024-05-16 11:36AM EDT | 145.00 | 0.90 | 0.55 | 0.80 | 0.00 | - | 10 | 410 | 18.86% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116P00045000 | 2024-04-24 2:11PM EDT | 45.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 2 | 181 | 40.14% |
| PM260116P00050000 | 2024-04-12 10:04AM EDT | 50.00 | 1.00 | 0.20 | 1.25 | 0.00 | - | 1 | 38 | 38.34% |
| PM260116P00055000 | 2024-04-12 10:35AM EDT | 55.00 | 1.35 | 0.40 | 1.15 | 0.00 | - | 2 | 68 | 33.15% |
| PM260116P00060000 | 2024-05-06 2:30PM EDT | 60.00 | 1.10 | 0.90 | 1.20 | 0.00 | - | 1 | 390 | 29.44% |
| PM260116P00065000 | 2024-04-19 1:27PM EDT | 65.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 43 | 131 | 6.25% |
| PM260116P00070000 | 2024-05-15 3:52PM EDT | 70.00 | 1.66 | 1.70 | 2.75 | -0.76 | -31.40% | 1 | 157 | 28.75% |
| PM260116P00075000 | 2024-05-10 9:42AM EDT | 75.00 | 2.50 | 2.30 | 3.20 | 0.00 | - | 2 | 271 | 26.25% |
| PM260116P00080000 | 2024-05-16 12:21PM EDT | 80.00 | 3.15 | 3.20 | 3.60 | 0.00 | - | 10 | 733 | 23.44% |
| PM260116P00085000 | 2024-05-15 11:38AM EDT | 85.00 | 4.60 | 4.30 | 4.80 | 0.00 | - | 10 | 208 | 22.53% |
| PM260116P00090000 | 2024-05-17 11:48AM EDT | 90.00 | 6.10 | 5.80 | 6.40 | 0.00 | - | 3 | 260 | 21.90% |
| PM260116P00095000 | 2024-05-16 12:31PM EDT | 95.00 | 7.50 | 7.60 | 8.60 | 0.00 | - | 8 | 383 | 21.83% |
| PM260116P00100000 | 2024-05-16 3:58PM EDT | 100.00 | 9.90 | 9.80 | 11.30 | +0.20 | +2.06% | 1 | 394 | 22.03% |
| PM260116P00105000 | 2024-04-19 11:31AM EDT | 105.00 | 17.30 | 12.20 | 13.70 | 0.00 | - | 1 | 26 | 20.95% |
| PM260116P00110000 | 2024-04-22 10:15AM EDT | 110.00 | 19.70 | 15.20 | 17.80 | 0.00 | - | 1 | 8 | 22.57% |
| PM260116P00115000 | 2024-02-16 1:25PM EDT | 115.00 | 26.44 | 23.00 | 25.20 | 0.00 | - | 30 | 30 | 30.31% |
| PM260116P00145000 | 2024-01-31 12:45PM EDT | 145.00 | 53.80 | 54.70 | 58.40 | 0.00 | - | - | 0 | 50.32% |
© 2024 Yahoo. Todos los derechos reservados.