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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250321C00055000 | 2024-09-25 3:42PM EDT | 55.00 | 66.80 | 63.60 | 65.00 | 0.00 | - | 2 | 0 | 61.04% |
| PM250321C00060000 | 2024-09-25 3:47PM EDT | 60.00 | 61.80 | 58.20 | 60.70 | 0.00 | - | 2 | 0 | 58.20% |
| PM250321C00075000 | 2024-09-25 11:20AM EDT | 75.00 | 46.39 | 44.50 | 46.50 | 0.00 | - | - | 0 | 53.30% |
| PM250321C00080000 | 2024-09-25 10:54AM EDT | 80.00 | 41.28 | 39.20 | 40.70 | 0.00 | - | 3 | 0 | 48.95% |
| PM250321C00085000 | 2024-09-20 12:49PM EDT | 85.00 | 35.48 | 34.20 | 35.80 | 0.00 | - | 4 | 0 | 43.84% |
| PM250321C00090000 | 2024-09-23 1:43PM EDT | 90.00 | 31.07 | 28.30 | 30.60 | 0.00 | - | 2 | 8 | 36.87% |
| PM250321C00095000 | 2024-09-19 9:39AM EDT | 95.00 | 26.00 | 23.80 | 26.30 | 0.00 | - | - | 2 | 35.57% |
| PM250321C00100000 | 2024-09-27 10:10AM EDT | 100.00 | 23.09 | 20.90 | 21.70 | 0.00 | - | 1 | 1,727 | 31.91% |
| PM250321C00105000 | 2024-10-03 11:30AM EDT | 105.00 | 16.02 | 16.60 | 17.30 | 0.00 | - | 1 | 90 | 28.68% |
| PM250321C00110000 | 2024-10-01 10:48AM EDT | 110.00 | 15.20 | 12.80 | 13.60 | 0.00 | - | 4 | 243 | 27.33% |
| PM250321C00115000 | 2024-10-04 12:08PM EDT | 115.00 | 8.70 | 9.30 | 9.70 | 0.00 | - | 79 | 175 | 24.13% |
| PM250321C00120000 | 2024-10-07 3:51PM EDT | 120.00 | 6.60 | 6.50 | 6.70 | 0.00 | - | 46 | 2,360 | 22.52% |
| PM250321C00125000 | 2024-10-07 1:50PM EDT | 125.00 | 4.20 | 4.30 | 4.50 | +0.30 | +7.69% | 7 | 5,510 | 21.77% |
| PM250321C00130000 | 2024-10-04 2:59PM EDT | 130.00 | 2.60 | 2.70 | 2.85 | 0.00 | - | 20 | 844 | 21.08% |
| PM250321C00135000 | 2024-10-07 2:48PM EDT | 135.00 | 1.62 | 1.65 | 1.75 | +0.13 | +8.72% | 1 | 1,180 | 20.72% |
| PM250321C00140000 | 2024-10-07 3:18PM EDT | 140.00 | 1.00 | 0.95 | 1.10 | +0.14 | +16.28% | 11 | 300 | 20.85% |
| PM250321C00145000 | 2024-10-04 11:34AM EDT | 145.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 20 | 170 | 21.14% |
| PM250321C00150000 | 2024-09-25 10:22AM EDT | 150.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 58 | 21.53% |
| PM250321C00155000 | 2024-10-01 9:39AM EDT | 155.00 | 0.27 | 0.05 | 0.65 | 0.00 | - | 5 | 17 | 25.76% |
| PM250321C00160000 | 2024-09-17 3:44PM EDT | 160.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 21 | 255 | 27.08% |
| PM250321C00165000 | 2024-09-24 10:56AM EDT | 165.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | - | 1 | 26.81% |
| PM250321C00170000 | 2024-09-06 1:01PM EDT | 170.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 7 | 7 | 29.42% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250321P00070000 | 2024-09-12 3:34PM EDT | 70.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 49.90% |
| PM250321P00075000 | 2024-08-05 9:32AM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 12.50% |
| PM250321P00080000 | 2024-09-12 11:35AM EDT | 80.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 39.77% |
| PM250321P00085000 | 2024-09-26 3:29PM EDT | 85.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | 2 | 22 | 35.27% |
| PM250321P00090000 | 2024-10-04 3:41PM EDT | 90.00 | 0.65 | 0.60 | 0.95 | 0.00 | - | 5 | 44 | 31.30% |
| PM250321P00095000 | 2024-10-03 9:48AM EDT | 95.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 1 | 2,279 | 27.30% |
| PM250321P00100000 | 2024-10-04 11:02AM EDT | 100.00 | 1.53 | 1.30 | 1.55 | 0.00 | - | 1 | 1,887 | 25.57% |
| PM250321P00105000 | 2024-10-04 3:56PM EDT | 105.00 | 2.10 | 1.15 | 2.25 | 0.00 | - | 34 | 809 | 23.82% |
| PM250321P00110000 | 2024-10-07 12:50PM EDT | 110.00 | 3.30 | 2.60 | 3.30 | -0.10 | -2.94% | 5 | 454 | 22.29% |
| PM250321P00115000 | 2024-10-07 2:04PM EDT | 115.00 | 4.80 | 4.60 | 4.80 | 0.00 | - | 10 | 718 | 20.91% |
| PM250321P00120000 | 2024-10-04 2:51PM EDT | 120.00 | 7.07 | 6.70 | 6.90 | 0.00 | - | 109 | 1,629 | 19.75% |
| PM250321P00125000 | 2024-09-30 10:25AM EDT | 125.00 | 8.30 | 9.00 | 9.80 | 0.00 | - | 11 | 400 | 19.20% |
| PM250321P00130000 | 2024-09-23 3:58PM EDT | 130.00 | 12.24 | 12.90 | 13.30 | 0.00 | - | 1 | 128 | 18.71% |
| PM250321P00135000 | 2024-08-27 11:31AM EDT | 135.00 | 15.45 | 13.60 | 16.40 | 0.00 | - | 42 | 42 | 12.56% |
© 2024 Yahoo. Todos los derechos reservados.