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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241220C00045000 | 2024-06-21 9:30AM EDT | 45.00 | 55.35 | 60.30 | 64.60 | 0.00 | - | 1 | 1 | 0.00% |
| PM241220C00080000 | 2024-07-09 1:18PM EDT | 80.00 | 23.80 | 32.10 | 35.70 | 0.00 | - | 1 | 3 | 52.06% |
| PM241220C00085000 | 2024-06-18 11:31AM EDT | 85.00 | 17.17 | 23.60 | 24.10 | 0.00 | - | 2 | 127 | 0.00% |
| PM241220C00090000 | 2024-07-08 9:55AM EDT | 90.00 | 14.80 | 22.40 | 24.90 | 0.00 | - | 2 | 19 | 33.68% |
| PM241220C00095000 | 2024-07-23 9:52AM EDT | 95.00 | 16.85 | 18.00 | 20.70 | 0.00 | - | 30 | 437 | 32.61% |
| PM241220C00100000 | 2024-07-25 12:49PM EDT | 100.00 | 14.90 | 13.70 | 15.80 | 0.00 | - | 42 | 675 | 26.87% |
| PM241220C00105000 | 2024-07-26 2:26PM EDT | 105.00 | 11.18 | 10.10 | 13.20 | +0.08 | +0.72% | 10 | 1,161 | 30.31% |
| PM241220C00110000 | 2024-07-26 2:22PM EDT | 110.00 | 7.90 | 7.70 | 8.10 | +0.05 | +0.64% | 43 | 1,728 | 22.21% |
| PM241220C00115000 | 2024-07-26 3:46PM EDT | 115.00 | 5.00 | 5.00 | 5.20 | -0.10 | -1.96% | 23 | 1,626 | 20.71% |
| PM241220C00120000 | 2024-07-26 3:39PM EDT | 120.00 | 3.00 | 2.95 | 3.10 | -0.10 | -3.23% | 55 | 877 | 19.74% |
| PM241220C00125000 | 2024-07-26 3:34PM EDT | 125.00 | 1.65 | 1.60 | 1.75 | -0.05 | -2.94% | 28 | 337 | 19.26% |
| PM241220C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 0.87 | 0.85 | 1.75 | -0.03 | -3.33% | 5 | 44 | 23.47% |
| PM241220C00135000 | 2024-07-25 3:27PM EDT | 135.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 2 | 10 | 19.09% |
| PM241220C00140000 | 2024-07-18 11:31AM EDT | 140.00 | 0.25 | 0.20 | 2.25 | 0.00 | - | 10 | 11 | 33.47% |
| PM241220C00150000 | 2024-07-22 10:57AM EDT | 150.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 12 | 40.03% |
| PM241220C00155000 | 2024-07-18 9:36AM EDT | 155.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 42.71% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241220P00050000 | 2024-07-02 2:25PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 51.76% |
| PM241220P00055000 | 2024-04-22 3:14PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 21 | 50.20% |
| PM241220P00065000 | 2024-07-09 10:59AM EDT | 65.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 3 | 60.89% |
| PM241220P00070000 | 2024-07-23 2:36PM EDT | 70.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 14 | 21 | 54.10% |
| PM241220P00075000 | 2024-06-24 9:44AM EDT | 75.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 4 | 91 | 51.82% |
| PM241220P00080000 | 2024-07-23 9:54AM EDT | 80.00 | 0.21 | 0.10 | 1.00 | 0.00 | - | 1 | 79 | 40.70% |
| PM241220P00085000 | 2024-07-26 11:03AM EDT | 85.00 | 0.40 | 0.10 | 0.80 | +0.02 | +5.26% | 1 | 1,035 | 33.07% |
| PM241220P00090000 | 2024-07-25 1:34PM EDT | 90.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 637 | 25.34% |
| PM241220P00095000 | 2024-07-26 11:03AM EDT | 95.00 | 0.87 | 0.70 | 0.90 | +0.07 | +8.75% | 1 | 1,114 | 23.55% |
| PM241220P00100000 | 2024-07-26 3:29PM EDT | 100.00 | 1.35 | 1.20 | 1.40 | +0.10 | +8.00% | 23 | 832 | 21.47% |
| PM241220P00105000 | 2024-07-26 3:29PM EDT | 105.00 | 2.20 | 2.10 | 2.20 | -0.10 | -4.35% | 10 | 547 | 19.48% |
| PM241220P00110000 | 2024-07-26 3:47PM EDT | 110.00 | 3.70 | 3.50 | 3.70 | -0.20 | -5.13% | 65 | 190 | 18.44% |
| PM241220P00115000 | 2024-07-26 3:36PM EDT | 115.00 | 6.00 | 4.50 | 5.90 | +0.10 | +1.69% | 97 | 69 | 17.44% |
| PM241220P00120000 | 2024-07-24 3:38PM EDT | 120.00 | 10.30 | 8.70 | 9.80 | 0.00 | - | 85 | 89 | 19.98% |
| PM241220P00135000 | 2024-07-23 12:17PM EDT | 135.00 | 24.99 | 21.10 | 23.50 | 0.00 | - | - | 4 | 27.89% |
© 2024 Yahoo. Todos los derechos reservados.