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:
Llamadaspor21 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 | 2023-08-01 12:02PM EDT | 50.00 | 49.04 | 44.00 | 48.40 | 0.00 | - | - | 1 | 54.42% |
| PM240621C00060000 | 2023-08-21 10:04AM EDT | 60.00 | 35.42 | 37.90 | 38.60 | 0.00 | - | - | 1 | 56.09% |
| PM240621C00070000 | 2023-09-06 1:53PM EDT | 70.00 | 24.13 | 25.00 | 25.90 | 0.00 | - | 2 | 18 | 27.91% |
| PM240621C00075000 | 2023-07-17 9:48AM EDT | 75.00 | 25.30 | 20.10 | 20.90 | 0.00 | - | 2 | 9 | 22.97% |
| PM240621C00080000 | 2023-09-18 3:44PM EDT | 80.00 | 18.20 | 16.10 | 17.00 | 0.00 | - | 16 | 31 | 23.95% |
| PM240621C00082500 | 2023-09-19 10:45AM EDT | 82.50 | 16.30 | 14.30 | 15.00 | 0.00 | - | 10 | 34 | 23.34% |
| PM240621C00085000 | 2023-09-22 11:30AM EDT | 85.00 | 12.60 | 12.60 | 13.00 | -2.65 | -17.38% | 1 | 196 | 22.38% |
| PM240621C00087500 | 2023-09-20 10:59AM EDT | 87.50 | 13.00 | 10.80 | 11.30 | 0.00 | - | 20 | 41 | 22.16% |
| PM240621C00090000 | 2023-09-22 12:22PM EDT | 90.00 | 9.20 | 9.10 | 9.60 | -0.70 | -7.07% | 50 | 111 | 21.51% |
| PM240621C00092500 | 2023-09-22 1:00PM EDT | 92.50 | 7.80 | 7.70 | 8.10 | -2.00 | -20.41% | 34 | 100 | 21.10% |
| PM240621C00095000 | 2023-09-22 11:52AM EDT | 95.00 | 6.30 | 6.30 | 6.70 | -0.60 | -8.70% | 3 | 196 | 20.57% |
| PM240621C00097500 | 2023-09-22 3:31PM EDT | 97.50 | 5.50 | 5.00 | 5.50 | -0.10 | -1.79% | 11 | 353 | 20.22% |
| PM240621C00100000 | 2023-09-22 3:27PM EDT | 100.00 | 4.40 | 3.80 | 4.40 | -0.90 | -16.98% | 31 | 1,096 | 19.73% |
| PM240621C00105000 | 2023-09-22 3:41PM EDT | 105.00 | 2.60 | 2.50 | 2.75 | -0.35 | -11.86% | 1 | 380 | 19.17% |
| PM240621C00110000 | 2023-09-20 2:01PM EDT | 110.00 | 2.10 | 1.40 | 1.65 | 0.00 | - | 15 | 540 | 18.81% |
| PM240621C00115000 | 2023-09-20 12:15PM EDT | 115.00 | 1.05 | 0.75 | 0.95 | 0.00 | - | 7 | 308 | 18.56% |
| PM240621C00120000 | 2023-09-06 10:45AM EDT | 120.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 200 | 506 | 18.57% |
| PM240621C00125000 | 2023-08-07 11:40AM EDT | 125.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 16 | 18.46% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 6.25% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 21.70% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 28.98% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 28.32% |
Ponepor21 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 | 2023-08-29 12:14PM EDT | 45.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 110 | 46.00% |
| PM240621P00050000 | 2023-07-20 1:57PM EDT | 50.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 49.44% |
| PM240621P00055000 | 2023-08-29 12:14PM EDT | 55.00 | 0.39 | 0.00 | 2.50 | 0.00 | - | 10 | 119 | 58.04% |
| PM240621P00060000 | 2023-09-06 1:54PM EDT | 60.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 2 | 50 | 35.72% |
| PM240621P00065000 | 2023-09-19 1:23PM EDT | 65.00 | 0.75 | 0.70 | 0.80 | +0.14 | +22.95% | 1 | 216 | 31.54% |
| PM240621P00070000 | 2023-09-22 11:51AM EDT | 70.00 | 1.02 | 0.95 | 1.10 | +0.29 | +39.73% | 4 | 1,213 | 28.96% |
| PM240621P00075000 | 2023-09-21 3:42PM EDT | 75.00 | 1.35 | 1.40 | 1.75 | 0.00 | - | 3 | 371 | 27.82% |
| PM240621P00080000 | 2023-09-21 9:32AM EDT | 80.00 | 1.85 | 2.10 | 2.30 | 0.00 | - | 1 | 468 | 25.05% |
| PM240621P00082500 | 2023-09-13 11:00AM EDT | 82.50 | 2.65 | 2.55 | 2.75 | +0.25 | +10.42% | 5 | 122 | 24.12% |
| PM240621P00085000 | 2023-09-22 10:40AM EDT | 85.00 | 3.30 | 3.10 | 3.40 | +0.30 | +10.00% | 1 | 514 | 23.65% |
| PM240621P00087500 | 2023-09-21 1:46PM EDT | 87.50 | 3.40 | 3.80 | 4.10 | 0.00 | - | 2 | 903 | 22.99% |
| PM240621P00090000 | 2023-09-21 3:44PM EDT | 90.00 | 4.40 | 4.60 | 4.90 | 0.00 | - | 2 | 453 | 22.28% |
| PM240621P00092500 | 2023-09-22 10:19AM EDT | 92.50 | 5.70 | 5.50 | 5.80 | +1.30 | +29.55% | 15 | 262 | 21.53% |
| PM240621P00095000 | 2023-09-22 10:19AM EDT | 95.00 | 6.80 | 6.60 | 6.90 | +1.40 | +25.93% | 73 | 701 | 20.99% |
| PM240621P00097500 | 2023-09-20 11:19AM EDT | 97.50 | 6.30 | 7.80 | 8.20 | 0.00 | - | 4 | 1,541 | 20.64% |
| PM240621P00100000 | 2023-09-20 11:58AM EDT | 100.00 | 7.40 | 9.20 | 9.70 | 0.00 | - | 8 | 541 | 20.47% |
| PM240621P00105000 | 2023-09-20 10:46AM EDT | 105.00 | 10.70 | 12.60 | 13.40 | 0.00 | - | 1 | 162 | 21.19% |
| PM240621P00110000 | 2023-09-19 12:53PM EDT | 110.00 | 14.90 | 16.50 | 17.30 | 0.00 | - | 2 | 15 | 21.22% |
| PM240621P00115000 | 2023-09-13 10:01AM EDT | 115.00 | 21.10 | 20.90 | 21.80 | 0.00 | - | 5 | 23 | 22.51% |
| PM240621P00120000 | 2023-03-08 1:39PM EDT | 120.00 | 22.00 | 21.90 | 23.10 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
