Philip Morris International Inc. (PM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616C00065000 | 2022-10-24 3:32PM EDT | 65.00 | 23.23 | 33.00 | 34.10 | 0.00 | - | 1 | 2 | 122.18% |
| PM230616C00070000 | 2022-11-03 12:25PM EDT | 70.00 | 20.55 | 34.10 | 35.10 | 0.00 | - | 1 | 3 | 151.90% |
| PM230616C00075000 | 2023-03-23 3:04PM EDT | 75.00 | 17.20 | 16.90 | 17.50 | 0.00 | - | 1 | 3 | 44.14% |
| PM230616C00080000 | 2023-02-24 4:37PM EDT | 80.00 | 19.23 | 12.40 | 12.90 | 0.00 | - | 5 | 22 | 37.23% |
| PM230616C00082500 | 2023-03-23 9:43AM EDT | 82.50 | 11.30 | 10.30 | 10.80 | 0.00 | - | 6 | 4 | 34.79% |
| PM230616C00085000 | 2023-03-17 2:55PM EDT | 85.00 | 10.36 | 8.20 | 8.70 | 0.00 | - | 153 | 127 | 31.79% |
| PM230616C00087500 | 2023-03-23 3:03PM EDT | 87.50 | 6.80 | 6.50 | 6.80 | 0.00 | - | 1 | 26 | 29.38% |
| PM230616C00090000 | 2023-03-24 3:38PM EDT | 90.00 | 5.00 | 4.70 | 5.00 | +0.10 | +2.04% | 18 | 1,417 | 26.70% |
| PM230616C00092500 | 2023-03-24 3:24PM EDT | 92.50 | 3.40 | 3.30 | 3.60 | -0.30 | -8.11% | 6 | 2,073 | 25.22% |
| PM230616C00095000 | 2023-03-24 3:53PM EDT | 95.00 | 2.30 | 2.20 | 2.40 | +0.05 | +2.22% | 14 | 545 | 23.56% |
| PM230616C00097500 | 2023-03-24 2:43PM EDT | 97.50 | 1.48 | 1.35 | 1.60 | -0.17 | -10.30% | 20 | 1,503 | 22.93% |
| PM230616C00100000 | 2023-03-24 2:53PM EDT | 100.00 | 0.86 | 0.80 | 0.95 | -0.04 | -4.44% | 21 | 1,844 | 21.80% |
| PM230616C00105000 | 2023-03-24 3:43PM EDT | 105.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 16 | 4,622 | 20.63% |
| PM230616C00110000 | 2023-03-24 10:48AM EDT | 110.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 10 | 2,941 | 22.22% |
| PM230616C00115000 | 2023-03-23 1:51PM EDT | 115.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 13 | 839 | 24.61% |
| PM230616C00120000 | 2023-03-23 1:51PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 593 | 28.22% |
| PM230616C00125000 | 2023-03-23 11:23AM EDT | 125.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 4 | 290 | 38.92% |
| PM230616C00130000 | 2022-12-09 1:38PM EDT | 130.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 149 | 178 | 42.58% |
| PM230616C00135000 | 2022-06-24 10:35AM EDT | 135.00 | 1.11 | 0.35 | 0.65 | 0.00 | - | 1 | 4 | 52.00% |
| PM230616C00145000 | 2023-02-01 3:54PM EDT | 145.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 344 | 47.90% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616P00045000 | 2022-10-06 2:46PM EDT | 45.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 3 | 12 | 85.16% |
| PM230616P00047500 | 2023-03-10 2:23PM EDT | 47.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 67.29% |
| PM230616P00050000 | 2023-02-14 11:06AM EDT | 50.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 10 | 63.87% |
| PM230616P00055000 | 2022-12-29 10:44AM EDT | 55.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 8 | 28 | 52.25% |
| PM230616P00060000 | 2023-03-08 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1,022 | 57.67% |
| PM230616P00065000 | 2023-03-02 2:56PM EDT | 65.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 2 | 1,023 | 42.97% |
| PM230616P00070000 | 2023-03-21 2:57PM EDT | 70.00 | 0.19 | 0.25 | 0.35 | 0.00 | - | 10 | 180 | 34.96% |
| PM230616P00075000 | 2023-03-23 2:04PM EDT | 75.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 24 | 224 | 31.30% |
| PM230616P00077500 | 2023-03-03 3:16PM EDT | 77.50 | 0.40 | 0.60 | 0.80 | 0.00 | - | 1 | 230 | 29.64% |
| PM230616P00080000 | 2023-03-24 10:10AM EDT | 80.00 | 1.05 | 0.85 | 1.10 | +0.05 | +5.00% | 2 | 1,063 | 28.30% |
| PM230616P00082500 | 2023-03-23 11:49AM EDT | 82.50 | 1.05 | 1.20 | 1.40 | 0.00 | - | 24 | 158 | 26.17% |
| PM230616P00085000 | 2023-03-24 11:42AM EDT | 85.00 | 1.98 | 1.60 | 1.90 | -0.02 | -1.00% | 1 | 3,392 | 24.76% |
| PM230616P00087500 | 2023-03-24 11:42AM EDT | 87.50 | 2.35 | 2.25 | 2.50 | -0.01 | -0.42% | 11 | 276 | 22.95% |
| PM230616P00090000 | 2023-03-24 3:26PM EDT | 90.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 12 | 1,805 | 21.19% |
| PM230616P00092500 | 2023-03-24 3:30PM EDT | 92.50 | 4.20 | 4.10 | 4.50 | +0.22 | +5.53% | 16 | 981 | 20.30% |
| PM230616P00095000 | 2023-03-24 11:14AM EDT | 95.00 | 6.20 | 5.50 | 5.90 | +0.20 | +3.33% | 5 | 1,211 | 18.90% |
| PM230616P00097500 | 2023-03-24 11:08AM EDT | 97.50 | 7.92 | 7.20 | 7.60 | +1.48 | +22.98% | 1 | 1,640 | 17.43% |
| PM230616P00100000 | 2023-03-24 3:52PM EDT | 100.00 | 9.48 | 9.20 | 9.70 | +0.48 | +5.33% | 3 | 2,325 | 17.09% |
| PM230616P00105000 | 2023-03-24 10:55AM EDT | 105.00 | 14.48 | 13.90 | 14.70 | +0.28 | +1.97% | 23 | 944 | 22.80% |
| PM230616P00110000 | 2023-03-23 3:00PM EDT | 110.00 | 19.28 | 18.90 | 19.60 | 0.00 | - | 133 | 65 | 26.37% |
| PM230616P00115000 | 2022-08-19 11:33AM EDT | 115.00 | 18.80 | 21.50 | 22.80 | 0.00 | - | 10 | 10 | 0.00% |
| PM230616P00120000 | 2023-01-06 11:19AM EDT | 120.00 | 17.60 | 17.40 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| PM230616P00125000 | 2022-12-19 1:28PM EDT | 125.00 | 25.25 | 25.40 | 26.40 | 0.00 | - | 12 | 6 | 0.00% |
| PM230616P00130000 | 2022-06-30 1:51PM EDT | 130.00 | 33.00 | 33.80 | 35.00 | 0.00 | - | 8 | 103 | 0.00% |
| PM230616P00135000 | 2022-06-08 1:41PM EDT | 135.00 | 34.50 | 41.40 | 42.90 | 0.00 | - | 24 | 120 | 0.00% |
| PM230616P00140000 | 2022-06-07 3:31PM EDT | 140.00 | 36.50 | 45.10 | 46.70 | 0.00 | - | 8 | 110 | 0.00% |
| PM230616P00145000 | 2022-05-25 2:30PM EDT | 145.00 | 39.00 | 43.00 | 44.60 | 0.00 | - | - | 12 | 0.00% |
| PM230616P00150000 | 2022-05-25 1:20PM EDT | 150.00 | 43.90 | 47.70 | 49.40 | 0.00 | - | - | 12 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
