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:
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 | 2023-03-23 12:26PM EDT | 45.00 | 47.20 | 51.90 | 53.50 | 0.00 | - | 10 | 20 | 40.55% |
| PM250117C00050000 | 2023-02-27 1:00PM EDT | 50.00 | 48.62 | 45.30 | 46.40 | 0.00 | - | 4 | 0 | 0.00% |
| PM250117C00055000 | 2023-03-20 3:43PM EDT | 55.00 | 41.50 | 42.10 | 43.70 | 0.00 | - | 1 | 0 | 32.69% |
| PM250117C00060000 | 2023-03-23 11:50AM EDT | 60.00 | 33.20 | 37.20 | 39.10 | 0.00 | - | 1 | 14 | 30.68% |
| PM250117C00065000 | 2023-03-23 10:52AM EDT | 65.00 | 28.73 | 32.40 | 34.60 | 0.00 | - | 2 | 6 | 28.82% |
| PM250117C00070000 | 2023-03-29 2:02PM EDT | 70.00 | 26.90 | 29.00 | 29.70 | 0.00 | - | 1 | 395 | 25.23% |
| PM250117C00075000 | 2023-03-16 12:15PM EDT | 75.00 | 22.00 | 24.70 | 25.60 | 0.00 | - | 1 | 17 | 24.29% |
| PM250117C00077500 | 2023-02-22 11:12AM EDT | 77.50 | 26.15 | 17.40 | 18.60 | 0.00 | - | 1 | 400 | 0.00% |
| PM250117C00080000 | 2023-03-30 12:00PM EDT | 80.00 | 20.64 | 20.90 | 21.60 | 0.00 | - | 1 | 122 | 23.03% |
| PM250117C00082500 | 2023-03-31 1:09PM EDT | 82.50 | 19.00 | 18.40 | 20.50 | +2.15 | +12.76% | 1 | 18 | 24.39% |
| PM250117C00085000 | 2023-03-23 10:28AM EDT | 85.00 | 14.30 | 17.50 | 18.40 | 0.00 | - | 12 | 71 | 23.11% |
| PM250117C00087500 | 2023-03-21 12:57PM EDT | 87.50 | 14.27 | 15.80 | 16.60 | 0.00 | - | 5 | 64 | 22.41% |
| PM250117C00090000 | 2023-03-29 9:50AM EDT | 90.00 | 13.20 | 13.70 | 15.30 | 0.00 | - | 13 | 103 | 22.63% |
| PM250117C00092500 | 2023-03-29 3:12PM EDT | 92.50 | 11.30 | 12.50 | 13.50 | 0.00 | - | 1 | 23 | 21.63% |
| PM250117C00095000 | 2023-03-30 9:55AM EDT | 95.00 | 12.32 | 11.00 | 12.60 | 0.00 | - | 4 | 41 | 22.28% |
| PM250117C00097500 | 2023-03-31 2:25PM EDT | 97.50 | 10.25 | 10.20 | 10.80 | +1.00 | +10.81% | 1 | 168 | 21.00% |
| PM250117C00100000 | 2023-03-27 11:15AM EDT | 100.00 | 6.85 | 9.10 | 10.00 | 0.00 | - | 1 | 110 | 21.49% |
| PM250117C00105000 | 2023-03-30 10:01AM EDT | 105.00 | 7.60 | 6.90 | 7.50 | 0.00 | - | 2 | 310 | 20.26% |
| PM250117C00110000 | 2023-03-28 2:52PM EDT | 110.00 | 4.48 | 5.30 | 5.90 | 0.00 | - | 5 | 3,927 | 20.13% |
| PM250117C00115000 | 2023-03-30 3:55PM EDT | 115.00 | 4.00 | 3.90 | 4.50 | 0.00 | - | 13 | 99 | 19.81% |
| PM250117C00120000 | 2023-03-31 10:16AM EDT | 120.00 | 3.09 | 2.65 | 3.40 | +0.18 | +6.19% | 1 | 87 | 19.57% |
| PM250117C00125000 | 2023-03-27 2:33PM EDT | 125.00 | 1.64 | 2.05 | 2.50 | 0.00 | - | 25 | 281 | 19.26% |
| PM250117C00130000 | 2023-02-08 4:23PM EDT | 130.00 | 2.65 | 1.45 | 2.40 | 0.00 | - | 35 | 103 | 20.76% |
| PM250117C00135000 | 2023-03-23 1:58PM EDT | 135.00 | 0.75 | 0.90 | 1.45 | 0.00 | - | 2 | 12 | 19.31% |
| PM250117C00140000 | 2023-03-23 10:35AM EDT | 140.00 | 0.60 | 0.60 | 1.15 | 0.00 | - | 5 | 14 | 19.56% |
| PM250117C00145000 | 2022-12-06 2:31PM EDT | 145.00 | 2.32 | 1.50 | 2.85 | 0.00 | - | - | 1 | 26.81% |
| PM250117C00150000 | 2023-03-30 11:02AM EDT | 150.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 6 | 4 | 20.14% |
| PM250117C00155000 | 2023-03-30 9:43AM EDT | 155.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 10 | 20.34% |
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 | 2023-03-07 11:51AM EDT | 45.00 | 0.90 | 0.75 | 1.30 | 0.00 | - | 10 | 154 | 41.00% |
| PM250117P00047500 | 2023-01-03 2:23PM EDT | 47.50 | 1.45 | 0.45 | 1.40 | 0.00 | - | 2 | 10 | 39.26% |
| PM250117P00050000 | 2023-02-07 2:09PM EDT | 50.00 | 1.25 | 0.90 | 1.50 | 0.00 | - | 10 | 35 | 37.55% |
| PM250117P00055000 | 2023-02-22 10:30AM EDT | 55.00 | 1.75 | 2.00 | 2.50 | 0.00 | - | 1 | 4 | 38.39% |
| PM250117P00060000 | 2023-03-06 1:35PM EDT | 60.00 | 1.90 | 1.75 | 2.30 | 0.00 | - | 2 | 12 | 32.87% |
| PM250117P00065000 | 2023-03-15 9:55AM EDT | 65.00 | 3.00 | 2.25 | 2.75 | 0.00 | - | 1 | 60 | 30.47% |
| PM250117P00070000 | 2023-03-27 3:02PM EDT | 70.00 | 3.80 | 2.85 | 3.40 | 0.00 | - | 10 | 301 | 28.58% |
| PM250117P00075000 | 2023-03-22 10:12AM EDT | 75.00 | 4.59 | 3.70 | 4.30 | 0.00 | - | 3 | 25 | 27.12% |
| PM250117P00077500 | 2023-02-06 1:28PM EDT | 77.50 | 4.20 | 4.00 | 4.40 | 0.00 | - | - | 1 | 25.29% |
| PM250117P00080000 | 2023-03-24 1:34PM EDT | 80.00 | 6.96 | 4.80 | 5.70 | 0.00 | - | 10 | 123 | 26.51% |
| PM250117P00082500 | 2023-03-24 3:47PM EDT | 82.50 | 7.90 | 5.40 | 6.10 | 0.00 | - | 1 | 2 | 25.26% |
| PM250117P00085000 | 2023-03-23 1:25PM EDT | 85.00 | 8.50 | 6.20 | 6.80 | 0.00 | - | 1 | 14 | 24.62% |
| PM250117P00087500 | 2023-03-17 10:46AM EDT | 87.50 | 9.10 | 6.60 | 8.10 | 0.00 | - | 4 | 6 | 25.15% |
| PM250117P00090000 | 2023-03-15 2:02PM EDT | 90.00 | 9.88 | 7.50 | 8.50 | 0.00 | - | 2 | 83 | 23.60% |
| PM250117P00092500 | 2023-03-27 11:12AM EDT | 92.50 | 11.38 | 8.70 | 9.70 | 0.00 | - | 1 | 8 | 23.58% |
| PM250117P00095000 | 2023-03-23 12:40PM EDT | 95.00 | 13.00 | 9.70 | 10.90 | 0.00 | - | 10 | 526 | 23.40% |
| PM250117P00097500 | 2022-12-23 3:42PM EDT | 97.50 | 11.60 | 10.20 | 11.50 | 0.00 | - | 4 | 23 | 21.91% |
| PM250117P00100000 | 2023-02-28 12:08PM EDT | 100.00 | 12.60 | 12.40 | 12.90 | 0.00 | - | 200 | 290 | 21.81% |
| PM250117P00105000 | 2023-03-31 10:08AM EDT | 105.00 | 15.20 | 14.30 | 15.50 | -4.70 | -23.62% | 4 | 306 | 20.78% |
| PM250117P00110000 | 2023-02-08 3:35PM EDT | 110.00 | 16.22 | 16.90 | 19.00 | 0.00 | - | 4 | 151 | 20.88% |
| PM250117P00125000 | 2022-12-20 3:13PM EDT | 125.00 | 27.96 | 26.20 | 27.90 | 0.00 | - | - | 4 | 9.96% |
| PM250117P00130000 | 2023-01-26 12:04PM EDT | 130.00 | 28.07 | 32.00 | 33.40 | 0.00 | - | 1 | 3 | 14.60% |
| 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.
