U.S. markets closed
F S&P 500
4,297.75 0.00 (0.00%) F Dow Jones
33,321.00 -5.00 (-0.02%) F Nasdaq
14,930.50 +6.75 (+0.05%) E-mini Russell 2000 Index Futur
1,744.30 +1.30 (+0.07%) Petróleo
84.73 +0.51 (+0.61%) Oro
1,841.20 +6.40 (+0.35%)
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:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240119C00045000 | 2023-06-21 2:17PM EDT | 45.00 | 51.30 | 52.60 | 53.20 | 0.00 | - | 120 | 0 | 164.84% |
| PM240119C00047500 | 2023-05-19 10:11AM EDT | 47.50 | 46.30 | 46.70 | 48.10 | 0.00 | - | 1 | 0 | 121.97% |
| PM240119C00050000 | 2023-09-25 3:37PM EDT | 50.00 | 43.80 | 41.70 | 42.30 | 0.00 | - | 8 | 2 | 71.58% |
| PM240119C00055000 | 2023-02-28 12:14PM EDT | 55.00 | 42.13 | 42.00 | 42.90 | 0.00 | - | 2 | 0 | 125.22% |
| PM240119C00060000 | 2023-09-25 3:40PM EDT | 60.00 | 33.90 | 31.80 | 32.40 | 0.00 | - | 30 | 0 | 54.74% |
| PM240119C00065000 | 2023-09-25 3:41PM EDT | 65.00 | 28.90 | 26.90 | 27.50 | 0.00 | - | 30 | 10 | 51.73% |
| PM240119C00070000 | 2023-10-04 11:40AM EDT | 70.00 | 21.70 | 22.10 | 22.70 | +0.20 | +0.93% | 40 | 76 | 45.17% |
| PM240119C00075000 | 2023-09-25 11:15AM EDT | 75.00 | 18.90 | 17.50 | 17.80 | 0.00 | - | 2 | 82 | 37.43% |
| PM240119C00077500 | 2023-07-14 9:30AM EDT | 77.50 | 24.00 | 19.30 | 19.70 | 0.00 | - | 1 | 23 | 62.17% |
| PM240119C00080000 | 2023-10-04 11:38AM EDT | 80.00 | 12.50 | 12.90 | 13.20 | -0.50 | -3.85% | 10 | 248 | 31.84% |
| PM240119C00082500 | 2023-09-07 11:32AM EDT | 82.50 | 12.29 | 10.70 | 11.00 | 0.00 | - | 4 | 50 | 29.30% |
| PM240119C00085000 | 2023-10-04 10:26AM EDT | 85.00 | 8.44 | 8.70 | 8.90 | -1.47 | -14.83% | 1 | 167 | 26.94% |
| PM240119C00087500 | 2023-10-02 10:11AM EDT | 87.50 | 7.30 | 6.80 | 7.00 | 0.00 | - | 1 | 139 | 25.11% |
| PM240119C00090000 | 2023-10-03 2:33PM EDT | 90.00 | 4.70 | 5.10 | 5.30 | 0.00 | - | 78 | 559 | 23.52% |
| PM240119C00092500 | 2023-10-04 11:47AM EDT | 92.50 | 3.50 | 3.70 | 3.90 | +0.10 | +2.94% | 46 | 829 | 22.47% |
| PM240119C00095000 | 2023-10-04 2:29PM EDT | 95.00 | 2.40 | 2.55 | 2.65 | +0.05 | +2.13% | 12 | 1,912 | 21.05% |
| PM240119C00097500 | 2023-10-04 3:12PM EDT | 97.50 | 1.63 | 1.60 | 1.75 | +0.08 | +5.16% | 21 | 638 | 20.22% |
| PM240119C00100000 | 2023-10-04 3:12PM EDT | 100.00 | 1.03 | 1.00 | 1.10 | +0.08 | +8.42% | 18 | 3,218 | 19.56% |
| PM240119C00105000 | 2023-10-04 3:39PM EDT | 105.00 | 0.40 | 0.35 | 0.40 | +0.02 | +5.26% | 7 | 2,640 | 18.92% |
| PM240119C00110000 | 2023-10-03 12:28PM EDT | 110.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 2 | 2,764 | 20.22% |
| PM240119C00115000 | 2023-10-04 9:57AM EDT | 115.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 2 | 980 | 21.29% |
| PM240119C00120000 | 2023-10-04 9:46AM EDT | 120.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 1,202 | 24.51% |
| PM240119C00125000 | 2023-08-23 1:18PM EDT | 125.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 505 | 36.45% |
| PM240119C00130000 | 2023-10-03 12:46PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 483 | 43.51% |
| PM240119C00135000 | 2023-07-07 12:45PM EDT | 135.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 6 | 128 | 46.88% |
| PM240119C00140000 | 2023-09-12 9:53AM EDT | 140.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 133 | 50.07% |
| PM240119C00145000 | 2023-03-01 11:18AM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 123 | 41.90% |
| PM240119C00150000 | 2023-08-14 12:27PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 40.23% |
| PM240119C00155000 | 2023-02-16 12:47PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 46.78% |
| PM240119C00160000 | 2023-07-19 11:19AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 64 | 54.10% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240119P00045000 | 2023-10-03 1:01PM EDT | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 1,420 | 54.30% |
| PM240119P00047500 | 2023-08-30 3:39PM EDT | 47.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | 25 | 35 | 61.33% |
| PM240119P00050000 | 2023-10-03 12:00PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 96 | 51.37% |
| PM240119P00055000 | 2023-09-20 10:17AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 118 | 49.02% |
| PM240119P00060000 | 2023-10-03 12:00PM EDT | 60.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 20 | 241 | 43.26% |
| PM240119P00065000 | 2023-10-03 11:57AM EDT | 65.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 20 | 270 | 39.70% |
| PM240119P00070000 | 2023-10-03 2:42PM EDT | 70.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 624 | 32.50% |
| PM240119P00075000 | 2023-10-04 1:32PM EDT | 75.00 | 0.61 | 0.55 | 0.65 | -0.09 | -12.86% | 3 | 740 | 29.00% |
| PM240119P00077500 | 2023-10-03 11:12AM EDT | 77.50 | 0.85 | 0.70 | 0.80 | 0.00 | - | 1 | 265 | 26.95% |
| PM240119P00080000 | 2023-10-04 2:53PM EDT | 80.00 | 1.10 | 1.00 | 1.10 | -0.20 | -15.38% | 416 | 1,367 | 25.84% |
| PM240119P00082500 | 2023-10-02 3:03PM EDT | 82.50 | 1.40 | 1.35 | 1.45 | 0.00 | - | 1 | 733 | 24.39% |
| PM240119P00085000 | 2023-10-04 1:25PM EDT | 85.00 | 2.07 | 1.85 | 1.95 | -0.24 | -10.39% | 1 | 1,398 | 23.19% |
| PM240119P00087500 | 2023-10-03 2:43PM EDT | 87.50 | 3.10 | 2.50 | 2.65 | 0.00 | - | 1 | 817 | 22.27% |
| PM240119P00090000 | 2023-10-04 12:05PM EDT | 90.00 | 3.60 | 3.40 | 3.60 | -0.13 | -3.49% | 1 | 1,510 | 21.63% |
| PM240119P00092500 | 2023-10-04 10:39AM EDT | 92.50 | 5.10 | 4.50 | 4.70 | -0.20 | -3.77% | 12 | 2,176 | 20.61% |
| PM240119P00095000 | 2023-10-03 12:02PM EDT | 95.00 | 6.30 | 5.90 | 6.10 | 0.00 | - | 5 | 2,069 | 19.90% |
| PM240119P00097500 | 2023-09-26 11:57AM EDT | 97.50 | 7.51 | 7.50 | 7.90 | 0.00 | - | 2 | 910 | 20.12% |
| PM240119P00100000 | 2023-09-28 3:26PM EDT | 100.00 | 7.80 | 9.40 | 9.80 | 0.00 | - | 1 | 1,958 | 19.79% |
| PM240119P00105000 | 2023-09-27 12:41PM EDT | 105.00 | 14.23 | 13.80 | 14.20 | 0.00 | - | 2 | 643 | 20.41% |
| PM240119P00110000 | 2023-09-27 10:06AM EDT | 110.00 | 19.40 | 18.60 | 18.90 | 0.00 | - | 1 | 138 | 20.83% |
| PM240119P00115000 | 2023-06-28 11:31AM EDT | 115.00 | 18.97 | 15.20 | 15.90 | 0.00 | - | 30 | 18 | 0.00% |
| PM240119P00120000 | 2023-04-20 12:39PM EDT | 120.00 | 23.67 | 27.00 | 28.10 | 0.00 | - | 20 | 34 | 0.00% |
| PM240119P00125000 | 2023-01-18 4:25PM EDT | 125.00 | 26.45 | 23.80 | 24.70 | 0.00 | - | 2 | 11 | 0.00% |
| PM240119P00130000 | 2023-02-01 12:36PM EDT | 130.00 | 26.07 | 31.20 | 32.40 | 0.00 | - | 1 | 5 | 0.00% |
| PM240119P00135000 | 2022-12-27 4:09PM EDT | 135.00 | 32.15 | 30.50 | 31.60 | 0.00 | - | 70 | 40 | 0.00% |
| PM240119P00140000 | 2022-12-05 1:06PM EDT | 140.00 | 37.30 | 38.10 | 39.30 | 0.00 | - | 28 | 0 | 0.00% |
| PM240119P00150000 | 2023-01-04 4:44PM EDT | 150.00 | 49.10 | 47.00 | 48.50 | 0.00 | - | 10 | 0 | 0.00% |
| PM240119P00155000 | 2022-09-23 11:03AM EDT | 155.00 | 62.67 | 68.10 | 69.30 | 0.00 | - | 5 | 0 | 97.07% |
© 2023 Yahoo. Todos los derechos reservados.
