Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:38AM EDT. Mercado abierto.
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 2023-08-21 2:19PM EDT | 45.00 | 49.60 | 52.40 | 53.10 | 0.00 | - | 6 | 7 | 80.55% |
| PM250117C00050000 | 2023-10-03 2:47PM EDT | 50.00 | 41.00 | 41.10 | 41.60 | 0.00 | - | 2 | 2 | 36.04% |
| PM250117C00055000 | 2023-08-03 11:07AM EDT | 55.00 | 42.69 | 40.10 | 41.30 | 0.00 | - | 2 | 1 | 54.21% |
| PM250117C00060000 | 2023-09-01 1:26PM EDT | 60.00 | 35.50 | 32.80 | 34.50 | 0.00 | - | 10 | 0 | 42.36% |
| PM250117C00065000 | 2023-09-14 10:42AM EDT | 65.00 | 31.17 | 27.10 | 27.60 | 0.00 | - | 41 | 47 | 28.18% |
| PM250117C00070000 | 2023-09-26 1:40PM EDT | 70.00 | 23.63 | 22.80 | 23.20 | 0.00 | - | 2 | 403 | 26.12% |
| PM250117C00075000 | 2023-10-03 12:07PM EDT | 75.00 | 19.36 | 18.90 | 19.40 | 0.00 | - | 5 | 41 | 25.58% |
| PM250117C00077500 | 2023-09-19 1:26PM EDT | 77.50 | 21.76 | 17.10 | 17.40 | 0.00 | - | 100 | 514 | 24.61% |
| PM250117C00080000 | 2023-10-04 10:13AM EDT | 80.00 | 15.74 | 15.40 | 15.70 | -1.18 | -6.97% | 1 | 244 | 24.34% |
| PM250117C00082500 | 2023-09-18 9:59AM EDT | 82.50 | 16.61 | 13.60 | 13.90 | 0.00 | - | 3 | 103 | 23.54% |
| PM250117C00085000 | 2023-09-07 11:43AM EDT | 85.00 | 13.53 | 12.10 | 12.40 | 0.00 | - | 2 | 78 | 23.31% |
| PM250117C00087500 | 2023-09-20 11:48AM EDT | 87.50 | 14.78 | 10.70 | 10.90 | 0.00 | - | 11 | 76 | 22.83% |
| PM250117C00090000 | 2023-10-03 11:13AM EDT | 90.00 | 9.66 | 9.30 | 9.60 | 0.00 | - | 1 | 171 | 22.59% |
| PM250117C00092500 | 2023-09-28 11:03AM EDT | 92.50 | 9.02 | 8.00 | 8.30 | 0.00 | - | 1 | 152 | 22.11% |
| PM250117C00095000 | 2023-10-02 3:31PM EDT | 95.00 | 7.28 | 6.90 | 7.10 | 0.00 | - | 6 | 502 | 21.61% |
| PM250117C00097500 | 2023-10-03 3:56PM EDT | 97.50 | 5.78 | 5.90 | 6.10 | 0.00 | - | 30 | 320 | 21.35% |
| PM250117C00100000 | 2023-10-03 11:13AM EDT | 100.00 | 5.14 | 4.90 | 5.20 | 0.00 | - | 4 | 1,044 | 21.09% |
| PM250117C00105000 | 2023-10-02 3:14PM EDT | 105.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 5 | 2,051 | 20.62% |
| PM250117C00110000 | 2023-10-02 1:42PM EDT | 110.00 | 2.60 | 2.40 | 2.60 | 0.00 | - | 32 | 2,955 | 20.31% |
| PM250117C00115000 | 2023-10-03 11:06AM EDT | 115.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 2 | 327 | 20.09% |
| PM250117C00120000 | 2023-09-28 3:43PM EDT | 120.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 4 | 578 | 19.79% |
| PM250117C00125000 | 2023-09-28 3:52PM EDT | 125.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 3 | 438 | 19.91% |
| PM250117C00130000 | 2023-09-19 10:19AM EDT | 130.00 | 0.72 | 0.50 | 0.65 | 0.00 | - | 9 | 117 | 20.37% |
| PM250117C00135000 | 2023-09-14 9:36AM EDT | 135.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 10 | 23 | 20.39% |
| PM250117C00140000 | 2023-07-25 9:52AM EDT | 140.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 10 | 544 | 22.24% |
| PM250117C00145000 | 2022-12-06 2:31PM EDT | 145.00 | 2.32 | 1.50 | 2.85 | 0.00 | - | - | 1 | 35.80% |
| PM250117C00150000 | 2023-08-04 12:34PM EDT | 150.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 15 | 76 | 23.95% |
| PM250117C00155000 | 2023-07-26 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 2023-09-07 3:08PM EDT | 45.00 | 0.56 | 0.25 | 0.60 | 0.00 | - | 10 | 381 | 38.04% |
| PM250117P00047500 | 2023-09-29 12:46PM EDT | 47.50 | 0.57 | 0.45 | 0.90 | 0.00 | - | 5 | 70 | 38.79% |
| PM250117P00050000 | 2023-09-06 11:11AM EDT | 50.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 1 | 117 | 36.18% |
| PM250117P00055000 | 2023-09-27 9:30AM EDT | 55.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 1 | 28 | 33.31% |
| PM250117P00060000 | 2023-09-26 11:22AM EDT | 60.00 | 1.48 | 1.40 | 1.50 | 0.00 | - | 1 | 67 | 30.84% |
| PM250117P00065000 | 2023-09-15 10:58AM EDT | 65.00 | 1.55 | 1.90 | 2.05 | 0.00 | - | 1 | 180 | 29.01% |
| PM250117P00070000 | 2023-10-02 11:35AM EDT | 70.00 | 2.35 | 2.60 | 2.75 | 0.00 | - | 24 | 346 | 27.21% |
| PM250117P00075000 | 2023-10-02 1:59PM EDT | 75.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 15 | 157 | 25.65% |
| PM250117P00077500 | 2023-10-02 11:35AM EDT | 77.50 | 3.70 | 4.10 | 4.30 | 0.00 | - | 10 | 252 | 24.98% |
| PM250117P00080000 | 2023-10-03 9:58AM EDT | 80.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 2 | 448 | 24.11% |
| PM250117P00082500 | 2023-10-04 9:56AM EDT | 82.50 | 5.40 | 5.40 | 5.70 | +0.30 | +5.88% | 2 | 265 | 23.59% |
| PM250117P00085000 | 2023-10-02 3:50PM EDT | 85.00 | 6.00 | 6.30 | 6.50 | 0.00 | - | 9 | 115 | 22.84% |
| PM250117P00087500 | 2023-10-02 2:20PM EDT | 87.50 | 6.80 | 7.20 | 7.60 | 0.00 | - | 12 | 80 | 22.63% |
| PM250117P00090000 | 2023-10-02 3:20PM EDT | 90.00 | 7.90 | 8.20 | 8.50 | 0.00 | - | 4 | 253 | 21.66% |
| PM250117P00092500 | 2023-09-28 11:03AM EDT | 92.50 | 8.72 | 9.40 | 9.60 | 0.00 | - | 1 | 72 | 20.94% |
| PM250117P00095000 | 2023-10-02 10:09AM EDT | 95.00 | 9.75 | 10.70 | 10.90 | 0.00 | - | 4 | 703 | 20.45% |
| PM250117P00097500 | 2023-09-29 11:18AM EDT | 97.50 | 10.20 | 12.00 | 12.30 | 0.00 | - | 2 | 122 | 19.93% |
| PM250117P00100000 | 2023-09-29 3:22PM EDT | 100.00 | 12.10 | 13.40 | 13.70 | 0.00 | - | 7 | 423 | 19.11% |
| PM250117P00105000 | 2023-09-14 10:36AM EDT | 105.00 | 13.70 | 16.70 | 17.20 | 0.00 | - | 1 | 308 | 18.42% |
| PM250117P00110000 | 2023-09-19 11:50AM EDT | 110.00 | 16.40 | 20.50 | 20.80 | 0.00 | - | 1 | 162 | 16.67% |
| PM250117P00115000 | 2023-09-19 12:15PM EDT | 115.00 | 20.30 | 24.70 | 25.10 | 0.00 | - | 1 | 35 | 15.93% |
| PM250117P00120000 | 2023-09-20 11:04AM EDT | 120.00 | 23.70 | 29.20 | 29.60 | 0.00 | - | 1 | 19 | 14.58% |
| PM250117P00125000 | 2023-08-22 12:58PM EDT | 125.00 | 31.64 | 30.00 | 31.30 | 0.00 | - | 9 | 4 | 0.00% |
| PM250117P00130000 | 2023-09-08 3:10PM EDT | 130.00 | 37.62 | 38.90 | 39.70 | 0.00 | - | 30 | 31 | 18.68% |
| PM250117P00135000 | 2023-06-22 10:00AM EDT | 135.00 | 39.34 | 36.80 | 38.20 | 0.00 | - | - | 0 | 0.00% |
| PM250117P00145000 | 2023-09-05 9:37AM EDT | 145.00 | 49.50 | 52.50 | 56.40 | 0.00 | - | 4 | 0 | 32.90% |
| PM250117P00155000 | 2023-01-12 12:07PM EDT | 155.00 | 53.42 | 52.20 | 54.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
