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 | 2023-03-21 3:53PM EDT | 45.00 | 50.97 | 45.90 | 46.90 | 0.00 | - | 8 | 0 | 55.15% |
| PM240119C00047500 | 2023-02-07 2:40PM EDT | 47.50 | 54.20 | 51.20 | 52.10 | 0.00 | - | 1 | 1 | 103.20% |
| PM240119C00050000 | 2023-03-23 3:00PM EDT | 50.00 | 41.00 | 41.10 | 41.90 | 0.00 | - | 5 | 7 | 48.10% |
| PM240119C00055000 | 2023-02-28 12:14PM EDT | 55.00 | 42.13 | 36.10 | 37.10 | 0.00 | - | 2 | 0 | 43.53% |
| PM240119C00060000 | 2023-03-21 1:56PM EDT | 60.00 | 35.40 | 31.60 | 32.40 | 0.00 | - | 50 | 0 | 39.72% |
| PM240119C00065000 | 2023-02-01 3:16PM EDT | 65.00 | 40.25 | 34.10 | 35.00 | 0.00 | - | 3 | 38 | 68.91% |
| PM240119C00070000 | 2023-03-21 10:32AM EDT | 70.00 | 26.55 | 22.50 | 23.10 | 0.00 | - | 3 | 114 | 32.03% |
| PM240119C00075000 | 2023-02-03 12:39PM EDT | 75.00 | 28.40 | 25.00 | 25.70 | 0.00 | - | 2 | 93 | 54.93% |
| PM240119C00077500 | 2023-03-13 10:18AM EDT | 77.50 | 23.00 | 16.10 | 16.80 | 0.00 | - | 3 | 15 | 28.33% |
| PM240119C00080000 | 2023-03-17 3:28PM EDT | 80.00 | 16.50 | 14.20 | 14.80 | 0.00 | - | 5 | 248 | 27.08% |
| PM240119C00082500 | 2023-03-14 3:44PM EDT | 82.50 | 16.80 | 12.40 | 13.00 | 0.00 | - | 1 | 43 | 26.28% |
| PM240119C00085000 | 2023-03-23 12:26PM EDT | 85.00 | 11.50 | 10.70 | 11.20 | 0.00 | - | 6 | 244 | 25.17% |
| PM240119C00087500 | 2023-03-23 3:22PM EDT | 87.50 | 9.20 | 9.10 | 9.50 | 0.00 | - | 6 | 101 | 24.09% |
| PM240119C00090000 | 2023-03-23 3:05PM EDT | 90.00 | 7.97 | 7.60 | 8.10 | 0.00 | - | 9 | 319 | 23.61% |
| PM240119C00092500 | 2023-03-24 11:57AM EDT | 92.50 | 6.30 | 6.40 | 6.80 | 0.00 | - | 200 | 412 | 23.06% |
| PM240119C00095000 | 2023-03-24 1:53PM EDT | 95.00 | 5.30 | 5.10 | 5.60 | +0.05 | +0.95% | 4 | 1,488 | 22.43% |
| PM240119C00097500 | 2023-03-23 9:39AM EDT | 97.50 | 4.80 | 4.10 | 4.60 | 0.00 | - | 1 | 170 | 22.02% |
| PM240119C00100000 | 2023-03-24 2:46PM EDT | 100.00 | 3.60 | 3.20 | 3.70 | +0.20 | +5.88% | 18 | 1,164 | 21.53% |
| PM240119C00105000 | 2023-03-24 12:11PM EDT | 105.00 | 2.05 | 2.05 | 2.30 | -0.10 | -4.65% | 2 | 1,290 | 20.72% |
| PM240119C00110000 | 2023-03-24 12:51PM EDT | 110.00 | 1.25 | 1.10 | 1.45 | -0.04 | -3.10% | 3 | 1,322 | 20.50% |
| PM240119C00115000 | 2023-03-24 2:27PM EDT | 115.00 | 0.65 | 0.55 | 0.85 | -0.05 | -7.14% | 1 | 837 | 20.09% |
| PM240119C00120000 | 2023-03-24 11:05AM EDT | 120.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 7 | 1,176 | 19.48% |
| PM240119C00125000 | 2023-03-24 9:41AM EDT | 125.00 | 0.28 | 0.10 | 0.40 | +0.01 | +3.70% | 2 | 573 | 21.11% |
| PM240119C00130000 | 2023-03-21 11:40AM EDT | 130.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 483 | 23.07% |
| PM240119C00135000 | 2023-03-09 4:53PM EDT | 135.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 5 | 128 | 22.95% |
| PM240119C00140000 | 2023-03-09 4:54PM EDT | 140.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 5 | 123 | 26.71% |
| PM240119C00145000 | 2023-03-01 11:18AM EDT | 145.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 123 | 27.71% |
| PM240119C00150000 | 2023-02-21 11:54AM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 26.76% |
| PM240119C00155000 | 2023-02-16 12:47PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 28.17% |
| PM240119C00160000 | 2023-03-07 10:30AM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 63 | 32.23% |
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 | 2023-03-23 3:21PM EDT | 45.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 2 | 1,144 | 45.90% |
| PM240119P00047500 | 2023-02-22 4:28PM EDT | 47.50 | 0.41 | 0.15 | 0.85 | 0.00 | - | 1 | 7 | 47.97% |
| PM240119P00050000 | 2023-03-17 2:41PM EDT | 50.00 | 0.50 | 0.25 | 0.95 | 0.00 | - | 3 | 62 | 45.92% |
| PM240119P00055000 | 2023-03-24 2:10PM EDT | 55.00 | 0.78 | 0.65 | 0.95 | +0.03 | +4.00% | 2 | 98 | 39.75% |
| PM240119P00060000 | 2023-03-24 3:19PM EDT | 60.00 | 1.05 | 0.95 | 1.20 | +0.20 | +23.53% | 2 | 218 | 36.26% |
| PM240119P00065000 | 2023-03-24 10:42AM EDT | 65.00 | 1.60 | 1.30 | 1.60 | +0.25 | +18.52% | 4 | 200 | 33.50% |
| PM240119P00070000 | 2023-03-23 2:44PM EDT | 70.00 | 2.00 | 2.00 | 2.15 | 0.00 | - | 9 | 549 | 31.01% |
| PM240119P00075000 | 2023-03-24 10:21AM EDT | 75.00 | 2.96 | 2.65 | 2.95 | +1.04 | +54.17% | 25 | 305 | 28.94% |
| PM240119P00077500 | 2023-03-23 2:58PM EDT | 77.50 | 3.30 | 3.20 | 3.40 | 0.00 | - | 3 | 159 | 27.76% |
| PM240119P00080000 | 2023-03-24 12:49PM EDT | 80.00 | 3.89 | 3.70 | 4.00 | +0.01 | +0.26% | 1 | 1,028 | 26.91% |
| PM240119P00082500 | 2023-03-22 2:31PM EDT | 82.50 | 3.60 | 4.40 | 4.70 | 0.00 | - | 20 | 240 | 26.12% |
| PM240119P00085000 | 2023-03-23 3:07PM EDT | 85.00 | 5.25 | 5.10 | 5.30 | 0.00 | - | 7 | 619 | 24.70% |
| PM240119P00087500 | 2023-03-23 10:48AM EDT | 87.50 | 5.50 | 6.00 | 6.30 | 0.00 | - | 2 | 940 | 24.27% |
| PM240119P00090000 | 2023-03-24 2:27PM EDT | 90.00 | 7.10 | 6.90 | 7.40 | +0.30 | +4.41% | 11 | 847 | 23.79% |
| PM240119P00092500 | 2023-03-24 11:57AM EDT | 92.50 | 8.70 | 8.10 | 8.50 | +2.00 | +29.85% | 200 | 1,323 | 22.93% |
| PM240119P00095000 | 2023-03-24 3:52PM EDT | 95.00 | 9.65 | 9.40 | 9.80 | +1.73 | +21.84% | 1 | 1,450 | 22.30% |
| PM240119P00097500 | 2023-03-22 1:04PM EDT | 97.50 | 9.00 | 10.70 | 11.40 | 0.00 | - | 10 | 504 | 22.21% |
| PM240119P00100000 | 2023-03-22 2:35PM EDT | 100.00 | 10.55 | 12.40 | 13.30 | 0.00 | - | 110 | 1,979 | 22.71% |
| PM240119P00105000 | 2023-03-24 11:45AM EDT | 105.00 | 16.50 | 15.90 | 16.60 | +1.10 | +7.14% | 90 | 550 | 20.94% |
| PM240119P00110000 | 2023-03-23 3:00PM EDT | 110.00 | 20.33 | 20.00 | 20.80 | 0.00 | - | 3 | 177 | 21.01% |
| PM240119P00115000 | 2023-03-15 12:50PM EDT | 115.00 | 21.88 | 24.30 | 25.10 | 0.00 | - | 67 | 125 | 20.14% |
| PM240119P00120000 | 2023-03-23 2:41PM EDT | 120.00 | 29.00 | 28.90 | 29.60 | 0.00 | - | 3 | 54 | 18.60% |
| 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 | 56.06% |
© 2023 Yahoo. Todos los derechos reservados.
