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:
Precio de ejercicio:115.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241011C00115000 | 2024-10-03 11:13AM EDT | 2024-10-11 | 3.60 | 2.65 | 4.60 | 0.00 | - | 1 | 1 | 42.48% |
| PM241018C00115000 | 2024-10-10 9:47AM EDT | 2024-10-18 | 6.58 | 4.60 | 4.80 | +2.04 | +44.93% | 5 | 73 | 24.83% |
| PM241025C00115000 | 2024-10-01 12:47PM EDT | 2024-10-25 | 6.90 | 5.50 | 7.70 | 0.00 | - | 4 | 3 | 53.30% |
| PM241101C00115000 | 2024-09-26 10:15AM EDT | 2024-11-01 | 7.40 | 5.80 | 7.90 | 0.00 | - | 10 | 9 | 46.24% |
| PM241115C00115000 | 2024-10-10 10:27AM EDT | 2024-11-15 | 7.89 | 6.50 | 6.80 | +0.59 | +8.08% | 1 | 109 | 28.55% |
| PM241220C00115000 | 2024-10-09 2:25PM EDT | 2024-12-20 | 9.00 | 7.80 | 8.00 | +0.90 | +11.11% | 5 | 1,543 | 26.64% |
| PM250117C00115000 | 2024-10-10 2:20PM EDT | 2025-01-17 | 8.70 | 8.10 | 8.30 | +0.12 | +1.40% | 356 | 2,553 | 23.89% |
| PM250321C00115000 | 2024-10-09 3:10PM EDT | 2025-03-21 | 10.19 | 9.50 | 9.80 | 0.00 | - | 1 | 183 | 23.70% |
| PM250620C00115000 | 2024-10-07 10:00AM EDT | 2025-06-20 | 10.59 | 10.90 | 11.30 | 0.00 | - | 1 | 1,654 | 22.93% |
| PM250919C00115000 | 2024-10-10 12:25PM EDT | 2025-09-19 | 12.75 | 11.90 | 12.40 | +1.60 | +14.35% | 7 | 21 | 22.15% |
| PM260116C00115000 | 2024-10-09 10:03AM EDT | 2026-01-16 | 13.45 | 12.60 | 13.60 | 0.00 | - | 1 | 679 | 21.42% |
| PM270115C00115000 | 2024-10-09 10:03AM EDT | 2027-01-15 | 15.83 | 15.90 | 16.70 | 0.00 | - | 1 | 7 | 20.51% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241011P00115000 | 2024-10-09 12:15PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 51 | 44.73% |
| PM241018P00115000 | 2024-10-10 3:29PM EDT | 2024-10-18 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 23 | 1,580 | 21.09% |
| PM241025P00115000 | 2024-10-10 3:47PM EDT | 2024-10-25 | 0.98 | 0.95 | 1.10 | +0.14 | +16.67% | 3 | 417 | 28.17% |
| PM241101P00115000 | 2024-10-10 3:07PM EDT | 2024-11-01 | 1.15 | 1.15 | 1.30 | +0.08 | +7.48% | 22 | 37 | 25.55% |
| PM241108P00115000 | 2024-10-10 9:59AM EDT | 2024-11-08 | 1.18 | 1.45 | 1.60 | -0.56 | -32.18% | 20 | 3 | 24.98% |
| PM241115P00115000 | 2024-10-10 3:09PM EDT | 2024-11-15 | 1.65 | 1.70 | 1.80 | +0.10 | +6.45% | 32 | 1,056 | 24.02% |
| PM241220P00115000 | 2024-10-10 3:58PM EDT | 2024-12-20 | 2.50 | 2.40 | 2.50 | +0.25 | +11.11% | 7 | 4,503 | 20.95% |
| PM250117P00115000 | 2024-10-10 3:53PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.40 | +0.30 | +10.00% | 18 | 1,999 | 21.71% |
| PM250321P00115000 | 2024-10-10 3:01PM EDT | 2025-03-21 | 4.60 | 4.20 | 6.00 | +0.40 | +9.52% | 14 | 856 | 25.66% |
| PM250620P00115000 | 2024-10-07 9:32AM EDT | 2025-06-20 | 6.00 | 5.80 | 6.00 | -0.10 | -1.64% | 1 | 198 | 20.56% |
| PM250919P00115000 | 2024-10-03 12:19PM EDT | 2025-09-19 | 7.70 | 7.00 | 7.30 | 0.00 | - | 1 | 22 | 20.58% |
| PM260116P00115000 | 2024-10-08 3:20PM EDT | 2026-01-16 | 9.40 | 8.70 | 10.40 | 0.00 | - | 4 | 571 | 23.75% |
| PM270115P00115000 | 2024-09-24 12:02PM EDT | 2027-01-15 | 12.80 | 12.20 | 13.20 | 0.00 | - | - | 2 | 21.84% |
© 2024 Yahoo. Todos los derechos reservados.