Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:95.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00095000 | 2024-05-09 10:15AM EDT | 2024-05-10 | 3.75 | 3.60 | 5.00 | +1.11 | +42.05% | 3 | 138 | 71.09% |
| PM240517C00095000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 4.62 | 4.20 | 5.40 | +0.42 | +10.00% | 62 | 5,180 | 42.38% |
| PM240524C00095000 | 2024-05-02 2:18PM EDT | 2024-05-24 | 3.70 | 4.60 | 5.50 | 0.00 | - | 2 | 442 | 33.30% |
| PM240531C00095000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 3.50 | 4.40 | 5.60 | 0.00 | - | 3 | 42 | 29.05% |
| PM240607C00095000 | 2024-05-03 1:59PM EDT | 2024-06-07 | 3.87 | 4.90 | 6.10 | 0.00 | - | 1 | 4 | 30.74% |
| PM240621C00095000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 5.30 | 5.30 | 5.50 | +0.68 | +14.72% | 5 | 3,767 | 20.09% |
| PM240920C00095000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 7.02 | 7.00 | 7.20 | +0.82 | +13.23% | 9 | 4,325 | 19.64% |
| PM241220C00095000 | 2024-05-09 2:21PM EDT | 2024-12-20 | 7.96 | 6.90 | 8.80 | +1.11 | +16.20% | 41 | 177 | 20.73% |
| PM250117C00095000 | 2024-05-09 11:17AM EDT | 2025-01-17 | 8.10 | 8.40 | 10.00 | +0.60 | +8.00% | 1 | 1,613 | 23.40% |
| PM250620C00095000 | 2024-05-06 9:50AM EDT | 2025-06-20 | 9.20 | 10.00 | 10.50 | 0.00 | - | 17 | 236 | 19.72% |
| PM260116C00095000 | 2024-05-06 10:37AM EDT | 2026-01-16 | 10.50 | 11.10 | 12.20 | 0.00 | - | 1 | 689 | 19.47% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00095000 | 2024-05-03 2:25PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 125 | 36.72% |
| PM240517P00095000 | 2024-05-08 11:01AM EDT | 2024-05-17 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1,310 | 22.27% |
| PM240524P00095000 | 2024-05-09 11:44AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 1 | 87 | 18.07% |
| PM240531P00095000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 0.35 | 0.15 | 0.25 | 0.00 | - | 54 | 69 | 16.07% |
| PM240607P00095000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.85 | 0.20 | 0.30 | 0.00 | - | - | 2 | 14.89% |
| PM240614P00095000 | 2024-05-06 10:34AM EDT | 2024-06-14 | 0.91 | 0.30 | 0.45 | +0.91 | - | - | 3 | 15.43% |
| PM240621P00095000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.64 | 0.60 | 0.70 | -0.41 | -39.05% | 191 | 4,296 | 16.82% |
| PM240628P00095000 | 2024-05-09 10:52AM EDT | 2024-06-28 | 0.95 | 0.00 | 1.05 | 0.00 | - | 2 | - | 18.75% |
| PM240920P00095000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 2.20 | 2.00 | 2.20 | -0.40 | -15.38% | 87 | 1,931 | 17.16% |
| PM241220P00095000 | 2024-05-09 3:30PM EDT | 2024-12-20 | 3.60 | 3.50 | 3.60 | -1.00 | -21.74% | 7 | 202 | 18.20% |
| PM250117P00095000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.10 | -0.60 | -13.04% | 5 | 1,777 | 18.79% |
| PM250620P00095000 | 2024-05-09 3:47PM EDT | 2025-06-20 | 5.80 | 3.60 | 5.80 | -0.50 | -7.94% | 17 | 882 | 19.14% |
| PM260116P00095000 | 2024-05-09 2:07PM EDT | 2026-01-16 | 8.50 | 7.80 | 8.30 | -0.10 | -1.16% | 1 | 379 | 20.64% |
© 2024 Yahoo. Todos los derechos reservados.