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:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-03-14 12:41PM EDT | 50.00 | 44.23 | 37.40 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00070000 | 2024-04-05 11:58AM EDT | 70.00 | 20.90 | 23.80 | 27.70 | 0.00 | - | 1 | 1 | 53.10% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 46.08% |
| PM240920C00080000 | 2024-04-19 2:41PM EDT | 80.00 | 14.60 | 14.00 | 17.60 | 0.00 | - | 22 | 8 | 36.06% |
| PM240920C00085000 | 2024-04-26 1:44PM EDT | 85.00 | 12.00 | 10.80 | 12.90 | -2.10 | -14.89% | 1 | 113 | 29.72% |
| PM240920C00090000 | 2024-04-25 9:38AM EDT | 90.00 | 10.80 | 7.70 | 8.70 | 0.00 | - | 3 | 708 | 25.09% |
| PM240920C00095000 | 2024-04-26 2:22PM EDT | 95.00 | 4.70 | 4.50 | 4.80 | -0.80 | -14.55% | 50 | 4,301 | 19.98% |
| PM240920C00100000 | 2024-04-26 3:49PM EDT | 100.00 | 2.45 | 2.30 | 2.55 | -0.50 | -16.95% | 13 | 1,681 | 18.79% |
| PM240920C00105000 | 2024-04-26 3:14PM EDT | 105.00 | 1.00 | 1.00 | 1.20 | -0.50 | -33.33% | 22 | 910 | 18.06% |
| PM240920C00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.44 | 0.30 | 0.50 | -0.56 | -56.00% | 21 | 115 | 17.58% |
| PM240920C00115000 | 2024-04-26 9:30AM EDT | 115.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 1 | 24 | 26.05% |
| PM240920C00120000 | 2024-04-24 3:21PM EDT | 120.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 71 | 24.76% |
| PM240920C00140000 | 2024-04-02 12:39PM EDT | 140.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | - | 1 | 51.61% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 2024-03-14 12:41PM EDT | 50.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 71.92% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 63.26% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 55.25% |
| PM240920P00065000 | 2024-04-22 3:35PM EDT | 65.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 278 | 37.87% |
| PM240920P00070000 | 2024-04-25 9:50AM EDT | 70.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 6 | 97 | 30.01% |
| PM240920P00075000 | 2024-04-23 12:58PM EDT | 75.00 | 0.32 | 0.20 | 0.65 | 0.00 | - | 21 | 308 | 28.25% |
| PM240920P00080000 | 2024-04-26 11:08AM EDT | 80.00 | 0.55 | 0.45 | 0.70 | +0.07 | +14.58% | 1 | 2,158 | 22.68% |
| PM240920P00085000 | 2024-04-26 1:08PM EDT | 85.00 | 1.00 | 1.00 | 1.20 | -0.05 | -4.76% | 23 | 1,103 | 20.13% |
| PM240920P00090000 | 2024-04-26 2:34PM EDT | 90.00 | 2.10 | 2.00 | 2.20 | +0.25 | +13.51% | 34 | 1,604 | 18.21% |
| PM240920P00095000 | 2024-04-26 2:02PM EDT | 95.00 | 3.70 | 3.90 | 4.10 | +0.25 | +7.25% | 19 | 1,672 | 17.16% |
| PM240920P00100000 | 2024-04-25 3:34PM EDT | 100.00 | 6.00 | 5.30 | 8.60 | 0.00 | - | 92 | 482 | 23.50% |
| PM240920P00105000 | 2024-04-22 9:59AM EDT | 105.00 | 12.50 | 8.70 | 11.10 | 0.00 | - | 7 | 13 | 17.62% |
| PM240920P00110000 | 2024-04-25 10:15AM EDT | 110.00 | 13.30 | 13.40 | 17.30 | +13.30 | - | - | 3 | 29.36% |
© 2024 Yahoo. Todos los derechos reservados.