Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-07-22 3:42PM EDT | 50.00 | 57.52 | 61.80 | 65.40 | 0.00 | - | 3 | 12 | 103.32% |
| PM240920C00055000 | 2024-07-22 3:42PM EDT | 55.00 | 52.61 | 56.70 | 60.50 | 0.00 | - | - | 3 | 92.29% |
| PM240920C00060000 | 2024-06-20 3:48PM EDT | 60.00 | 41.20 | 45.50 | 49.80 | 0.00 | - | 2 | 0 | 0.00% |
| PM240920C00070000 | 2024-07-22 10:59AM EDT | 70.00 | 37.80 | 41.90 | 45.70 | 0.00 | - | 1 | 1 | 71.78% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 0.00% |
| PM240920C00080000 | 2024-07-16 10:05AM EDT | 80.00 | 27.10 | 32.10 | 35.80 | 0.00 | - | 1 | 11 | 58.11% |
| PM240920C00085000 | 2024-06-27 3:01PM EDT | 85.00 | 17.75 | 27.80 | 30.60 | 0.00 | - | 1 | 117 | 54.22% |
| PM240920C00090000 | 2024-07-18 10:47AM EDT | 90.00 | 20.10 | 23.00 | 26.00 | 0.00 | - | 1 | 721 | 65.94% |
| PM240920C00095000 | 2024-07-26 12:35PM EDT | 95.00 | 19.00 | 18.00 | 21.20 | +2.90 | +18.01% | 10 | 4,880 | 57.18% |
| PM240920C00100000 | 2024-07-26 1:38PM EDT | 100.00 | 14.25 | 13.00 | 16.50 | +0.19 | +1.35% | 10 | 2,010 | 48.93% |
| PM240920C00105000 | 2024-07-26 3:44PM EDT | 105.00 | 9.45 | 9.30 | 11.10 | -0.35 | -3.57% | 22 | 3,041 | 35.32% |
| PM240920C00110000 | 2024-07-26 3:48PM EDT | 110.00 | 5.47 | 5.60 | 5.80 | -0.07 | -1.26% | 50 | 3,526 | 22.30% |
| PM240920C00115000 | 2024-07-26 3:51PM EDT | 115.00 | 2.52 | 2.55 | 2.65 | -0.26 | -9.35% | 322 | 1,139 | 19.09% |
| PM240920C00120000 | 2024-07-26 3:57PM EDT | 120.00 | 0.91 | 0.85 | 1.00 | -0.19 | -17.27% | 688 | 1,603 | 18.19% |
| PM240920C00125000 | 2024-07-26 3:42PM EDT | 125.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 27 | 148 | 18.46% |
| PM240920C00130000 | 2024-04-30 10:04AM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 23.71% |
| PM240920C00135000 | 2024-07-23 1:55PM EDT | 135.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 41.07% |
| PM240920C00140000 | 2024-07-23 1:04PM EDT | 140.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 29 | 53.82% |
| PM240920C00145000 | 2024-06-21 11:32AM EDT | 145.00 | 0.07 | 0.00 | 1.65 | 0.00 | - | 3 | 3 | 54.18% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 2024-06-13 10:24AM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 20 | 136.62% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 123.93% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 111.62% |
| PM240920P00065000 | 2024-06-12 1:14PM EDT | 65.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 8 | 282 | 98.66% |
| PM240920P00070000 | 2024-07-10 3:47PM EDT | 70.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 5 | 112 | 87.65% |
| PM240920P00075000 | 2024-07-15 1:04PM EDT | 75.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 315 | 77.34% |
| PM240920P00080000 | 2024-07-24 11:35AM EDT | 80.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 2,177 | 44.92% |
| PM240920P00085000 | 2024-07-25 2:27PM EDT | 85.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 1 | 1,123 | 43.16% |
| PM240920P00090000 | 2024-07-25 11:04AM EDT | 90.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 2,437 | 33.20% |
| PM240920P00095000 | 2024-07-26 2:34PM EDT | 95.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 1 | 3,371 | 27.83% |
| PM240920P00100000 | 2024-07-26 1:32PM EDT | 100.00 | 0.27 | 0.20 | 0.30 | -0.02 | -6.90% | 39 | 2,069 | 22.05% |
| PM240920P00105000 | 2024-07-26 2:53PM EDT | 105.00 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 199 | 1,716 | 19.12% |
| PM240920P00110000 | 2024-07-26 3:55PM EDT | 110.00 | 1.45 | 1.30 | 1.40 | -0.05 | -3.33% | 202 | 639 | 15.82% |
| PM240920P00115000 | 2024-07-26 3:48PM EDT | 115.00 | 3.50 | 3.20 | 3.40 | -0.10 | -2.78% | 90 | 340 | 13.99% |
| PM240920P00120000 | 2024-07-26 1:54PM EDT | 120.00 | 7.19 | 6.30 | 7.20 | -0.09 | -1.24% | 9 | 269 | 14.61% |
© 2024 Yahoo. Todos los derechos reservados.