U.S. markets open in 8 hours 11 minutes
F S&P 500
5,125.75 +19.25 (+0.38%) F Dow Jones
38,785.00 +59.00 (+0.15%) F Nasdaq
17,733.25 +126.50 (+0.72%) E-mini Russell 2000 Index Futur
2,018.00 +3.10 (+0.15%) Petróleo
83.45 +0.09 (+0.11%) Oro
2,337.90 -4.20 (-0.18%)
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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 2024-04-23 3:22PM EDT | 50.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621C00060000 | 2024-03-19 3:52PM EDT | 60.00 | 35.05 | 29.90 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00065000 | 2023-12-14 11:28AM EDT | 65.00 | 31.17 | 28.90 | 33.20 | 0.00 | - | 2 | 0 | 65.23% |
| PM240621C00070000 | 2024-03-21 3:49PM EDT | 70.00 | 23.30 | 22.50 | 25.40 | 0.00 | - | 1 | 14 | 0.00% |
| PM240621C00075000 | 2024-04-16 11:54AM EDT | 75.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM240621C00080000 | 2024-04-23 9:41AM EDT | 80.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240621C00082500 | 2024-04-15 11:00AM EDT | 82.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621C00085000 | 2024-04-23 9:56AM EDT | 85.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240621C00087500 | 2024-04-23 11:21AM EDT | 87.50 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00090000 | 2024-04-23 3:59PM EDT | 90.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| PM240621C00092500 | 2024-04-23 1:24PM EDT | 92.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| PM240621C00095000 | 2024-04-23 3:59PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| PM240621C00097500 | 2024-04-23 3:48PM EDT | 97.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| PM240621C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 1.56% |
| PM240621C00105000 | 2024-04-23 3:45PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| PM240621C00110000 | 2024-04-23 11:26AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PM240621C00115000 | 2024-03-22 1:13PM EDT | 115.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 328 | 22.95% |
| PM240621C00120000 | 2024-02-02 4:20PM EDT | 120.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 488 | 36.08% |
| PM240621C00125000 | 2023-12-11 10:30AM EDT | 125.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 16 | 39.45% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 43.46% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 50.88% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 51.56% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 2024-04-01 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240621P00050000 | 2023-12-27 4:34PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 104.30% |
| PM240621P00055000 | 2024-02-06 2:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 76.76% |
| PM240621P00060000 | 2024-02-20 2:44PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 88.87% |
| PM240621P00065000 | 2024-04-23 12:55PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PM240621P00070000 | 2024-04-16 11:14AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240621P00075000 | 2024-04-23 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240621P00080000 | 2024-04-23 3:59PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PM240621P00082500 | 2024-04-23 1:45PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PM240621P00085000 | 2024-04-23 12:42PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PM240621P00087500 | 2024-04-23 3:03PM EDT | 87.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| PM240621P00090000 | 2024-04-23 3:41PM EDT | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| PM240621P00092500 | 2024-04-23 3:42PM EDT | 92.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| PM240621P00095000 | 2024-04-23 3:57PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| PM240621P00097500 | 2024-04-23 3:59PM EDT | 97.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.20% |
| PM240621P00100000 | 2024-04-23 10:50AM EDT | 100.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621P00105000 | 2024-03-28 11:12AM EDT | 105.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621P00110000 | 2023-09-19 12:53PM EDT | 110.00 | 14.90 | 19.40 | 20.80 | 0.00 | - | 2 | 15 | 78.54% |
| PM240621P00115000 | 2023-12-28 4:25PM EDT | 115.00 | 20.62 | 22.30 | 26.20 | 0.00 | - | 4 | 21 | 82.02% |
| PM240621P00120000 | 2023-03-08 1:39PM EDT | 120.00 | 22.00 | 21.90 | 23.10 | 0.00 | - | - | 1 | 39.19% |
© 2024 Yahoo. Todos los derechos reservados.