Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:42AM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 14.50 | 15.60 | 16.00 | 0.00 | - | 1 | 3 | 67.97% |
| PM240510C00086000 | 2024-04-23 3:50PM EDT | 86.00 | 11.50 | 9.60 | 9.80 | 0.00 | - | 1 | 2 | 45.02% |
| PM240510C00087000 | 2024-04-18 10:32AM EDT | 87.00 | 4.85 | 8.20 | 8.90 | 0.00 | - | 1 | 12 | 45.12% |
| PM240510C00088000 | 2024-04-23 9:35AM EDT | 88.00 | 8.50 | 7.70 | 8.00 | 0.00 | - | 1 | 10 | 44.29% |
| PM240510C00089000 | 2024-04-17 2:39PM EDT | 89.00 | 3.20 | 6.70 | 7.20 | 0.00 | - | 1 | 3 | 45.41% |
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 90.00 | 7.94 | 5.60 | 5.80 | 0.00 | - | 1 | 47 | 29.49% |
| PM240510C00091000 | 2024-04-30 10:00AM EDT | 91.00 | 4.00 | 4.80 | 5.00 | 0.00 | - | 4 | 32 | 31.10% |
| PM240510C00092000 | 2024-04-25 10:34AM EDT | 92.00 | 4.92 | 3.70 | 3.90 | 0.00 | - | 1 | 21 | 24.07% |
| PM240510C00093000 | 2024-05-01 10:17AM EDT | 93.00 | 2.95 | 2.85 | 3.00 | -1.11 | -27.34% | 2 | 14 | 21.70% |
| PM240510C00094000 | 2024-04-30 12:54PM EDT | 94.00 | 1.90 | 2.10 | 2.20 | 0.00 | - | 3 | 54 | 20.31% |
| PM240510C00095000 | 2024-04-30 3:31PM EDT | 95.00 | 1.35 | 1.40 | 1.50 | 0.00 | - | 1 | 139 | 19.04% |
| PM240510C00096000 | 2024-04-30 2:29PM EDT | 96.00 | 0.70 | 0.80 | 0.90 | -0.20 | -22.22% | 25 | 162 | 17.48% |
| PM240510C00097000 | 2024-05-01 10:11AM EDT | 97.00 | 0.54 | 0.45 | 0.55 | +0.27 | +100.00% | 26 | 143 | 17.73% |
| PM240510C00098000 | 2024-04-30 2:08PM EDT | 98.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 14 | 175 | 17.58% |
| PM240510C00099000 | 2024-04-30 2:08PM EDT | 99.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 209 | 18.99% |
| PM240510C00100000 | 2024-05-01 9:45AM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 619 | 18.90% |
| PM240510C00101000 | 2024-04-29 1:07PM EDT | 101.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 36 | 21.97% |
| PM240510C00102000 | 2024-04-25 10:34AM EDT | 102.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 51 | 21.88% |
| PM240510C00103000 | 2024-04-25 3:49PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 24.41% |
| PM240510C00104000 | 2024-04-24 3:40PM EDT | 104.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 100 | 58.15% |
| PM240510C00105000 | 2024-04-25 9:33AM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 101 | 102 | 33.40% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00077000 | 2024-04-12 12:38PM EDT | 77.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 12 | 12 | 101.47% |
| PM240510P00078000 | 2024-04-16 10:44AM EDT | 78.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | - | 1 | 89.55% |
| PM240510P00079000 | 2024-04-08 10:52AM EDT | 79.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 92.29% |
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 80.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 87.70% |
| PM240510P00081000 | 2024-04-15 2:55PM EDT | 81.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 3 | 13 | 83.11% |
| PM240510P00082000 | 2024-04-16 3:49PM EDT | 82.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 78.52% |
| PM240510P00083000 | 2024-04-04 3:59PM EDT | 83.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 73.97% |
| PM240510P00084000 | 2024-04-10 11:01AM EDT | 84.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 59.77% |
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 85.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 10 | 14 | 53.66% |
| PM240510P00086000 | 2024-04-22 12:50PM EDT | 86.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 124 | 47.61% |
| PM240510P00087000 | 2024-04-23 11:18AM EDT | 87.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 19 | 51 | 45.51% |
| PM240510P00088000 | 2024-04-24 11:17AM EDT | 88.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 3 | 45 | 55.52% |
| PM240510P00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 31 | 50 | 44.39% |
| PM240510P00090000 | 2024-04-29 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 29 | 28.03% |
| PM240510P00091000 | 2024-04-30 2:01PM EDT | 91.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 23 | 22.36% |
| PM240510P00092000 | 2024-04-30 1:58PM EDT | 92.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 5 | 63 | 20.22% |
| PM240510P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 8 | 129 | 18.56% |
| PM240510P00094000 | 2024-04-30 3:43PM EDT | 94.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 6 | 83 | 17.73% |
| PM240510P00095000 | 2024-04-30 2:03PM EDT | 95.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 19 | 108 | 16.80% |
| PM240510P00096000 | 2024-04-26 3:25PM EDT | 96.00 | 1.15 | 1.15 | 1.25 | -0.45 | -28.13% | 21 | 38 | 16.04% |
| PM240510P00097000 | 2024-04-25 2:46PM EDT | 97.00 | 1.45 | 1.80 | 1.90 | 0.00 | - | 20 | 23 | 16.09% |
| PM240510P00098000 | 2024-04-29 11:45AM EDT | 98.00 | 2.95 | 2.45 | 2.65 | 0.00 | - | 1 | 4 | 15.43% |
| PM240510P00099000 | 2024-04-25 10:30AM EDT | 99.00 | 2.60 | 2.85 | 3.70 | 0.00 | - | - | 3 | 20.70% |
© 2024 Yahoo. Todos los derechos reservados.