Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:53PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 80.00 | 11.50 | 15.70 | 16.10 | 0.00 | - | - | 2 | 51.95% |
| PM240524C00082000 | 2024-04-11 11:07AM EDT | 82.00 | 8.00 | 13.70 | 14.00 | 0.00 | - | - | 3 | 48.63% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 85.00 | 6.97 | 9.80 | 11.80 | 0.00 | - | 5 | 5 | 53.37% |
| PM240524C00087000 | 2024-04-05 11:29AM EDT | 87.00 | 4.80 | 7.20 | 9.00 | 0.00 | - | 1 | 1 | 34.23% |
| PM240524C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 9.03 | 6.80 | 7.10 | 0.00 | - | 10 | 28 | 29.91% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 90.00 | 6.10 | 5.90 | 6.20 | 0.00 | - | 1 | 14 | 28.22% |
| PM240524C00091000 | 2024-04-25 10:36AM EDT | 91.00 | 6.10 | 5.00 | 5.20 | 0.00 | - | 3 | 27 | 24.98% |
| PM240524C00092000 | 2024-04-30 1:43PM EDT | 92.00 | 4.40 | 4.20 | 4.40 | -0.80 | -15.38% | 1 | 29 | 24.10% |
| PM240524C00093000 | 2024-04-29 12:50PM EDT | 93.00 | 3.20 | 3.40 | 3.50 | 0.00 | - | 5 | 42 | 21.57% |
| PM240524C00094000 | 2024-04-30 2:27PM EDT | 94.00 | 2.75 | 2.60 | 2.75 | -0.85 | -23.61% | 4 | 11 | 20.26% |
| PM240524C00095000 | 2024-04-29 11:45AM EDT | 95.00 | 1.81 | 1.95 | 2.10 | 0.00 | - | 6 | 444 | 19.31% |
| PM240524C00096000 | 2024-04-30 2:27PM EDT | 96.00 | 1.49 | 1.40 | 1.55 | -0.01 | -0.67% | 6 | 27 | 18.58% |
| PM240524C00097000 | 2024-04-29 10:54AM EDT | 97.00 | 0.65 | 0.95 | 1.05 | -0.30 | -31.58% | 1 | 201 | 17.46% |
| PM240524C00098000 | 2024-04-30 1:47PM EDT | 98.00 | 0.80 | 0.65 | 0.75 | +0.15 | +23.08% | 5 | 44 | 17.51% |
| PM240524C00099000 | 2024-04-30 9:46AM EDT | 99.00 | 0.30 | 0.40 | 0.45 | -0.10 | -25.00% | 4 | 175 | 16.58% |
| PM240524C00100000 | 2024-04-29 3:56PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 3 | 668 | 17.58% |
| PM240524C00101000 | 2024-04-29 10:05AM EDT | 101.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 154 | 269 | 16.97% |
| PM240524C00102000 | 2024-04-29 12:00PM EDT | 102.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 11 | 27 | 17.77% |
| PM240524C00103000 | 2024-04-23 2:51PM EDT | 103.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 7 | 6 | 18.07% |
| PM240524C00104000 | 2024-04-25 11:02AM EDT | 104.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 24.27% |
| PM240524C00105000 | 2024-04-30 11:50AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 34 | 21.49% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00077000 | 2024-04-16 1:36PM EDT | 77.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 8 | 72.90% |
| PM240524P00079000 | 2024-04-16 1:33PM EDT | 79.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 3 | 10 | 66.53% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 80.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 63.35% |
| PM240524P00081000 | 2024-04-04 10:52AM EDT | 81.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 60.18% |
| PM240524P00082000 | 2024-04-12 10:34AM EDT | 82.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 31.74% |
| PM240524P00083000 | 2024-04-10 11:17AM EDT | 83.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 53.86% |
| PM240524P00084000 | 2024-04-05 12:43PM EDT | 84.00 | 0.69 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 46.73% |
| PM240524P00085000 | 2024-04-23 9:44AM EDT | 85.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 19 | 63.99% |
| PM240524P00086000 | 2024-04-23 9:42AM EDT | 86.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 5 | 35 | 40.67% |
| PM240524P00087000 | 2024-04-23 3:30PM EDT | 87.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 22 | 27 | 22.90% |
| PM240524P00088000 | 2024-04-29 11:54AM EDT | 88.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 4 | 20 | 20.66% |
| PM240524P00089000 | 2024-04-29 10:05AM EDT | 89.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 19.73% |
| PM240524P00090000 | 2024-04-29 3:59PM EDT | 90.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 12 | 11 | 18.38% |
| PM240524P00091000 | 2024-04-30 11:29AM EDT | 91.00 | 0.35 | 0.25 | 0.30 | +0.05 | +16.67% | 20 | 10 | 16.75% |
| PM240524P00092000 | 2024-04-26 9:35AM EDT | 92.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 16.31% |
| PM240524P00093000 | 2024-04-29 2:04PM EDT | 93.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 11 | 25 | 15.77% |
| PM240524P00094000 | 2024-04-29 9:45AM EDT | 94.00 | 1.05 | 0.80 | 0.90 | +0.13 | +14.13% | 2 | 7 | 14.95% |
| PM240524P00095000 | 2024-04-29 3:59PM EDT | 95.00 | 1.12 | 1.15 | 1.25 | 0.00 | - | 13 | 6 | 14.28% |
| PM240524P00096000 | 2024-04-25 9:55AM EDT | 96.00 | 0.93 | 1.60 | 1.70 | 0.00 | - | - | 5 | 13.53% |
| PM240524P00097000 | 2024-04-26 2:03PM EDT | 97.00 | 2.00 | 2.15 | 2.30 | 0.00 | - | 8 | 9 | 13.09% |
| PM240524P00098000 | 2024-04-25 10:10AM EDT | 98.00 | 1.93 | 2.85 | 3.00 | 0.00 | - | - | 1 | 12.43% |
| PM240524P00099000 | 2024-04-25 3:59PM EDT | 99.00 | 3.30 | 3.60 | 3.80 | 0.00 | - | 3 | 3 | 11.52% |
| PM240524P00105000 | 2024-04-25 9:36AM EDT | 105.00 | 5.95 | 9.40 | 9.70 | 0.00 | - | - | 0 | 19.04% |
© 2024 Yahoo. Todos los derechos reservados.