Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:29PM EDT. Mercado abierto.
Opciones de comprapor17 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 | 2024-03-19 3:38PM EDT | 45.00 | 50.20 | 44.80 | 48.40 | 0.00 | - | 7 | 0 | 0.00% |
| PM250117C00050000 | 2024-03-19 2:59PM EDT | 50.00 | 44.70 | 40.30 | 42.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00055000 | 2024-03-19 2:59PM EDT | 55.00 | 40.30 | 35.60 | 37.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00060000 | 2023-11-08 4:33PM EDT | 60.00 | 30.84 | 30.50 | 31.80 | 0.00 | - | 15 | 15 | 0.00% |
| PM250117C00065000 | 2024-04-23 9:56AM EDT | 65.00 | 32.00 | 31.10 | 33.20 | 0.00 | - | 3 | 1 | 37.70% |
| PM250117C00070000 | 2024-04-15 10:32AM EDT | 70.00 | 20.30 | 26.30 | 28.50 | 0.00 | - | 8 | 352 | 34.27% |
| PM250117C00075000 | 2024-03-27 10:21AM EDT | 75.00 | 17.90 | 22.70 | 24.20 | 0.00 | - | 3 | 105 | 32.69% |
| PM250117C00077500 | 2024-04-23 10:53AM EDT | 77.50 | 20.33 | 20.40 | 21.00 | 0.00 | - | 10 | 490 | 26.15% |
| PM250117C00080000 | 2024-04-22 10:23AM EDT | 80.00 | 15.80 | 17.70 | 19.50 | 0.00 | - | 7 | 270 | 28.39% |
| PM250117C00082500 | 2024-04-23 1:45PM EDT | 82.50 | 16.35 | 15.60 | 16.60 | 0.00 | - | 2 | 109 | 23.76% |
| PM250117C00085000 | 2024-04-23 2:22PM EDT | 85.00 | 14.30 | 13.10 | 14.40 | 0.00 | - | 2 | 319 | 22.25% |
| PM250117C00087500 | 2024-04-24 10:10AM EDT | 87.50 | 12.20 | 11.90 | 12.60 | 0.00 | - | 5 | 245 | 22.03% |
| PM250117C00090000 | 2024-04-23 10:19AM EDT | 90.00 | 10.60 | 10.40 | 10.70 | 0.00 | - | 2 | 439 | 21.04% |
| PM250117C00092500 | 2024-04-25 10:12AM EDT | 92.50 | 8.70 | 8.80 | 9.10 | +0.30 | +3.57% | 15 | 973 | 20.69% |
| PM250117C00095000 | 2024-04-24 3:00PM EDT | 95.00 | 7.10 | 7.30 | 7.50 | -1.18 | -14.25% | 4 | 1,625 | 19.90% |
| PM250117C00097500 | 2024-04-25 9:57AM EDT | 97.50 | 6.80 | 5.90 | 6.10 | -0.40 | -5.56% | 2 | 722 | 19.31% |
| PM250117C00100000 | 2024-04-25 11:25AM EDT | 100.00 | 4.80 | 4.70 | 4.90 | -1.20 | -20.00% | 6 | 1,916 | 18.86% |
| PM250117C00105000 | 2024-04-25 10:56AM EDT | 105.00 | 2.80 | 2.95 | 3.10 | -0.93 | -24.93% | 2 | 3,079 | 18.44% |
| PM250117C00110000 | 2024-04-25 10:59AM EDT | 110.00 | 1.65 | 1.65 | 1.80 | -0.55 | -25.00% | 86 | 4,045 | 17.87% |
| PM250117C00115000 | 2024-04-24 2:38PM EDT | 115.00 | 0.98 | 0.90 | 1.05 | -0.22 | -18.33% | 21 | 1,797 | 17.80% |
| PM250117C00120000 | 2024-04-24 3:54PM EDT | 120.00 | 0.80 | 0.50 | 0.60 | +0.05 | +6.67% | 3 | 1,356 | 17.82% |
| PM250117C00125000 | 2024-04-22 2:25PM EDT | 125.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 6 | 810 | 18.53% |
| PM250117C00130000 | 2024-04-24 9:30AM EDT | 130.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 10 | 582 | 19.56% |
| PM250117C00135000 | 2024-04-17 2:20PM EDT | 135.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 22.14% |
| PM250117C00140000 | 2024-03-13 9:49AM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 705 | 23.37% |
| PM250117C00145000 | 2023-12-14 1:29PM EDT | 145.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 30.76% |
| PM250117C00150000 | 2024-04-22 1:14PM EDT | 150.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 128 | 28.15% |
| PM250117C00155000 | 2023-12-14 11:36AM EDT | 155.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 16 | 30.42% |
Opciones de ventapor17 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 | 2024-04-24 12:35PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,112 | 44.34% |
| PM250117P00047500 | 2024-02-12 1:31PM EDT | 47.50 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 69 | 45.56% |
| PM250117P00050000 | 2023-12-04 11:06AM EDT | 50.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 1 | 117 | 45.61% |
| PM250117P00055000 | 2024-04-04 2:55PM EDT | 55.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 55 | 42.09% |
| PM250117P00060000 | 2024-04-16 11:29AM EDT | 60.00 | 0.58 | 0.10 | 0.45 | 0.00 | - | 1 | 1,148 | 33.84% |
| PM250117P00065000 | 2024-04-24 1:09PM EDT | 65.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 5 | 743 | 30.88% |
| PM250117P00070000 | 2024-04-24 3:45PM EDT | 70.00 | 0.55 | 0.60 | 0.65 | 0.00 | - | 3 | 1,611 | 26.64% |
| PM250117P00075000 | 2024-04-24 1:45PM EDT | 75.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 1 | 904 | 24.41% |
| PM250117P00077500 | 2024-04-25 10:05AM EDT | 77.50 | 1.15 | 1.00 | 1.20 | +0.13 | +12.75% | 2 | 914 | 23.66% |
| PM250117P00080000 | 2024-04-24 3:24PM EDT | 80.00 | 1.20 | 1.35 | 1.45 | 0.00 | - | 1 | 1,705 | 22.61% |
| PM250117P00082500 | 2024-04-25 10:43AM EDT | 82.50 | 1.85 | 1.70 | 1.85 | +0.33 | +21.71% | 1 | 723 | 22.05% |
| PM250117P00085000 | 2024-04-25 10:21AM EDT | 85.00 | 2.15 | 2.15 | 2.30 | -0.15 | -6.52% | 3 | 1,509 | 21.32% |
| PM250117P00087500 | 2024-04-25 11:32AM EDT | 87.50 | 2.90 | 2.70 | 2.80 | +0.35 | +13.73% | 2 | 950 | 20.45% |
| PM250117P00090000 | 2024-04-25 10:28AM EDT | 90.00 | 3.44 | 3.30 | 3.50 | +0.51 | +17.41% | 1 | 3,460 | 19.93% |
| PM250117P00092500 | 2024-04-23 12:37PM EDT | 92.50 | 4.30 | 4.10 | 4.30 | 0.00 | - | 4 | 1,471 | 19.32% |
| PM250117P00095000 | 2024-04-24 10:58AM EDT | 95.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 38 | 1,227 | 18.91% |
| PM250117P00097500 | 2024-04-24 3:43PM EDT | 97.50 | 5.41 | 6.20 | 6.40 | 0.00 | - | 1 | 335 | 18.33% |
| PM250117P00100000 | 2024-04-24 3:42PM EDT | 100.00 | 6.64 | 7.40 | 7.80 | 0.00 | - | 23 | 452 | 18.18% |
| PM250117P00105000 | 2024-04-25 10:40AM EDT | 105.00 | 11.30 | 10.60 | 10.90 | +1.90 | +20.21% | 100 | 692 | 17.37% |
| PM250117P00110000 | 2024-02-14 4:38PM EDT | 110.00 | 21.00 | 15.30 | 18.40 | 0.00 | - | 1 | 158 | 30.01% |
| PM250117P00115000 | 2024-02-16 1:25PM EDT | 115.00 | 24.99 | 19.50 | 24.10 | 0.00 | - | 30 | 16 | 36.39% |
| PM250117P00120000 | 2023-12-12 11:52AM EDT | 120.00 | 28.24 | 23.30 | 26.00 | 0.00 | - | 1 | 4 | 29.02% |
| PM250117P00125000 | 2023-08-22 12:58PM EDT | 125.00 | 31.64 | 30.00 | 31.30 | 0.00 | - | 9 | 4 | 33.33% |
| PM250117P00130000 | 2024-04-22 11:24AM EDT | 130.00 | 36.24 | 32.00 | 34.80 | 0.00 | - | 15 | 1 | 29.37% |
| PM250117P00135000 | 2023-11-03 11:15AM EDT | 135.00 | 42.50 | 40.70 | 42.70 | 0.00 | - | 1 | 1 | 44.53% |
| PM250117P00145000 | 2023-09-05 9:37AM EDT | 145.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM250117P00155000 | 2023-01-12 12:07PM EDT | 155.00 | 53.42 | 52.20 | 54.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.