Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00080000 | 2024-05-03 3:33PM EDT | 80.00 | 17.80 | 16.70 | 18.70 | +7.90 | +79.80% | 2 | 8 | 65.14% |
| PM240517C00083000 | 2024-04-26 2:02PM EDT | 83.00 | 13.20 | 14.10 | 16.40 | 0.00 | - | 243 | 242 | 73.05% |
| PM240517C00085000 | 2024-05-01 9:33AM EDT | 85.00 | 10.20 | 12.00 | 12.90 | 0.00 | - | 1 | 70 | 55.57% |
| PM240517C00089000 | 2024-04-23 9:31AM EDT | 89.00 | 6.00 | 7.70 | 10.20 | 0.00 | - | - | 0 | 67.33% |
| PM240517C00090000 | 2024-05-03 10:20AM EDT | 90.00 | 6.95 | 6.60 | 7.90 | -1.22 | -14.93% | 6 | 742 | 37.65% |
| PM240517C00091000 | 2024-04-23 11:24AM EDT | 91.00 | 5.60 | 5.50 | 8.00 | 0.00 | - | - | 0 | 54.59% |
| PM240517C00092000 | 2024-04-24 10:27AM EDT | 92.00 | 5.47 | 5.20 | 6.00 | 0.00 | - | - | 30 | 32.32% |
| PM240517C00093000 | 2024-05-03 11:56AM EDT | 93.00 | 4.50 | 4.00 | 5.00 | +0.10 | +2.27% | 1 | 50 | 28.37% |
| PM240517C00094000 | 2024-05-03 3:52PM EDT | 94.00 | 4.10 | 3.70 | 3.90 | -0.10 | -2.38% | 100 | 421 | 22.46% |
| PM240517C00095000 | 2024-05-03 1:34PM EDT | 95.00 | 2.94 | 2.40 | 3.10 | -0.36 | -10.91% | 16 | 5,165 | 21.63% |
| PM240517C00096000 | 2024-05-03 3:48PM EDT | 96.00 | 2.25 | 2.10 | 2.25 | -0.35 | -13.46% | 5 | 199 | 19.09% |
| PM240517C00097000 | 2024-05-03 3:11PM EDT | 97.00 | 1.65 | 1.45 | 1.55 | -0.20 | -10.81% | 13 | 748 | 17.65% |
| PM240517C00098000 | 2024-05-03 3:50PM EDT | 98.00 | 1.10 | 0.90 | 1.00 | -0.10 | -8.33% | 32 | 390 | 16.75% |
| PM240517C00099000 | 2024-05-03 3:50PM EDT | 99.00 | 0.65 | 0.50 | 0.60 | -0.05 | -7.14% | 27 | 610 | 16.16% |
| PM240517C00100000 | 2024-05-03 3:56PM EDT | 100.00 | 0.35 | 0.30 | 0.35 | -0.04 | -10.26% | 2,158 | 10,945 | 16.07% |
| PM240517C00101000 | 2024-05-03 2:58PM EDT | 101.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 101 | 793 | 17.43% |
| PM240517C00102000 | 2024-05-03 3:30PM EDT | 102.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 3 | 474 | 17.77% |
| PM240517C00103000 | 2024-05-03 3:59PM EDT | 103.00 | 0.09 | 0.00 | 0.10 | -0.02 | -18.18% | 101 | 258 | 18.65% |
| PM240517C00104000 | 2024-04-25 3:20PM EDT | 104.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 26 | 21.09% |
| PM240517C00105000 | 2024-05-03 11:53AM EDT | 105.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 2 | 245 | 23.54% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517P00075000 | 2024-04-22 1:47PM EDT | 75.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 97.95% |
| PM240517P00080000 | 2024-04-24 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 56 | 52.73% |
| PM240517P00083000 | 2024-04-22 12:38PM EDT | 83.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 2 | 67.43% |
| PM240517P00085000 | 2024-05-03 2:44PM EDT | 85.00 | 0.08 | 0.05 | 0.20 | +0.03 | +60.00% | 8 | 389 | 44.43% |
| PM240517P00086000 | 2024-04-23 3:14PM EDT | 86.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 8 | 56.89% |
| PM240517P00087000 | 2024-04-22 3:59PM EDT | 87.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | - | 1 | 53.13% |
| PM240517P00088000 | 2024-04-23 11:32AM EDT | 88.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 2,169 | 63.62% |
| PM240517P00090000 | 2024-05-03 11:32AM EDT | 90.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 10 | 794 | 24.81% |
| PM240517P00091000 | 2024-04-23 10:08AM EDT | 91.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | - | 5 | 22.07% |
| PM240517P00092000 | 2024-05-03 12:34PM EDT | 92.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 9 | 21.09% |
| PM240517P00093000 | 2024-05-03 3:37PM EDT | 93.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 3 | 197 | 18.02% |
| PM240517P00094000 | 2024-05-03 2:26PM EDT | 94.00 | 0.17 | 0.15 | 0.25 | -0.38 | -69.09% | 3 | 108 | 17.38% |
| PM240517P00095000 | 2024-05-03 3:46PM EDT | 95.00 | 0.27 | 0.25 | 0.35 | -0.10 | -27.03% | 12 | 1,194 | 15.72% |
| PM240517P00096000 | 2024-05-03 3:57PM EDT | 96.00 | 0.50 | 0.45 | 0.85 | -0.27 | -35.06% | 9 | 213 | 19.09% |
| PM240517P00097000 | 2024-05-03 3:31PM EDT | 97.00 | 0.75 | 0.80 | 0.95 | -0.10 | -11.76% | 116 | 246 | 14.99% |
| PM240517P00098000 | 2024-05-03 3:57PM EDT | 98.00 | 1.20 | 1.30 | 1.40 | 0.00 | - | 5 | 80 | 14.06% |
| PM240517P00099000 | 2024-05-03 3:28PM EDT | 99.00 | 1.65 | 1.90 | 2.05 | -0.10 | -5.71% | 2 | 156 | 13.87% |
| PM240517P00100000 | 2024-05-02 2:24PM EDT | 100.00 | 2.47 | 1.75 | 2.90 | 0.00 | - | 1 | 11 | 15.14% |
| PM240517P00101000 | 2024-04-26 2:16PM EDT | 101.00 | 5.50 | 3.40 | 4.00 | 0.00 | - | 2 | 57 | 20.56% |
| PM240517P00105000 | 2024-04-25 9:57AM EDT | 105.00 | 6.90 | 6.20 | 8.20 | 0.00 | - | - | 0 | 37.70% |
© 2024 Yahoo. Todos los derechos reservados.