Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802C00055000 | 2024-07-15 3:02PM EDT | 55.00 | 51.14 | 56.80 | 59.60 | 0.00 | - | 2 | 2 | 358.59% |
| PM240802C00090000 | 2024-06-25 1:02PM EDT | 90.00 | 12.35 | 22.30 | 25.00 | 0.00 | - | - | 2 | 100.98% |
| PM240802C00094000 | 2024-07-08 12:35PM EDT | 94.00 | 8.79 | 18.00 | 21.60 | 0.00 | - | 1 | 1 | 93.46% |
| PM240802C00095000 | 2024-06-25 10:10AM EDT | 95.00 | 7.50 | 17.40 | 19.30 | 0.00 | - | 2 | 0 | 109.28% |
| PM240802C00097000 | 2024-07-12 10:41AM EDT | 97.00 | 9.52 | 15.20 | 18.50 | 0.00 | - | 1 | 1 | 83.20% |
| PM240802C00098000 | 2024-07-11 9:37AM EDT | 98.00 | 6.20 | 15.30 | 17.70 | 0.00 | - | 2 | 3 | 101.17% |
| PM240802C00100000 | 2024-07-15 3:40PM EDT | 100.00 | 6.30 | 12.30 | 14.80 | 0.00 | - | 1 | 5 | 56.35% |
| PM240802C00101000 | 2024-07-26 9:49AM EDT | 101.00 | 12.50 | 11.10 | 14.50 | +0.40 | +3.31% | 11 | 101 | 64.45% |
| PM240802C00102000 | 2024-07-24 3:53PM EDT | 102.00 | 9.52 | 10.20 | 12.30 | 0.00 | - | 1 | 26 | 76.07% |
| PM240802C00103000 | 2024-07-24 2:48PM EDT | 103.00 | 8.50 | 9.00 | 12.40 | 0.00 | - | 1 | 29 | 52.34% |
| PM240802C00104000 | 2024-07-25 3:03PM EDT | 104.00 | 9.15 | 9.20 | 10.60 | +0.15 | +1.67% | 2 | 37 | 55.23% |
| PM240802C00105000 | 2024-07-26 3:04PM EDT | 105.00 | 8.25 | 6.70 | 9.40 | -0.32 | -3.73% | 18 | 109 | 64.11% |
| PM240802C00106000 | 2024-07-25 10:10AM EDT | 106.00 | 7.90 | 6.00 | 9.00 | 0.00 | - | 3 | 70 | 72.17% |
| PM240802C00107000 | 2024-07-25 3:06PM EDT | 107.00 | 6.10 | 4.70 | 8.40 | +0.02 | +0.33% | 1 | 148 | 74.41% |
| PM240802C00108000 | 2024-07-26 3:18PM EDT | 108.00 | 5.25 | 3.90 | 7.10 | +0.15 | +2.94% | 1 | 68 | 62.82% |
| PM240802C00109000 | 2024-07-26 2:16PM EDT | 109.00 | 4.40 | 3.10 | 6.10 | -0.25 | -5.38% | 4 | 115 | 56.93% |
| PM240802C00110000 | 2024-07-26 10:56AM EDT | 110.00 | 3.40 | 3.60 | 3.80 | -0.28 | -7.61% | 14 | 146 | 25.68% |
| PM240802C00111000 | 2024-07-26 3:49PM EDT | 111.00 | 2.55 | 2.65 | 3.40 | -0.25 | -8.93% | 2 | 158 | 32.32% |
| PM240802C00112000 | 2024-07-26 3:31PM EDT | 112.00 | 1.75 | 1.90 | 2.05 | 0.00 | - | 34 | 279 | 20.17% |
| PM240802C00113000 | 2024-07-26 3:57PM EDT | 113.00 | 1.25 | 1.25 | 1.35 | -0.25 | -16.67% | 60 | 107 | 18.56% |
| PM240802C00114000 | 2024-07-26 3:50PM EDT | 114.00 | 0.70 | 0.70 | 0.85 | -0.37 | -34.58% | 137 | 122 | 18.16% |
| PM240802C00115000 | 2024-07-26 2:42PM EDT | 115.00 | 0.37 | 0.40 | 0.50 | -0.32 | -46.38% | 236 | 442 | 18.02% |
| PM240802C00116000 | 2024-07-26 10:37AM EDT | 116.00 | 0.21 | 0.20 | 0.25 | -0.24 | -53.33% | 46 | 334 | 17.38% |
| PM240802C00117000 | 2024-07-26 11:09AM EDT | 117.00 | 0.20 | 0.05 | 0.20 | +0.02 | +11.11% | 23 | 65 | 19.92% |
| PM240802C00118000 | 2024-07-26 11:58AM EDT | 118.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 17 | 21.83% |
| PM240802C00119000 | 2024-07-25 10:12AM EDT | 119.00 | 0.13 | 0.00 | 0.15 | -0.07 | -35.00% | 1 | 2 | 25.10% |
| PM240802C00120000 | 2024-07-26 3:58PM EDT | 120.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 88 | 409 | 25.88% |
| PM240802C00121000 | 2024-07-23 10:30AM EDT | 121.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 35.60% |
| PM240802C00125000 | 2024-07-26 9:37AM EDT | 125.00 | 0.05 | 0.00 | 0.60 | -0.09 | -64.29% | 11 | 9 | 50.20% |
| PM240802C00130000 | 2024-07-26 9:39AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 58 | 10 | 52.34% |
| PM240802C00135000 | 2024-07-22 3:33PM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 107.13% |
| PM240802C00140000 | 2024-07-19 9:58AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 62.11% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802P00085000 | 2024-07-10 12:28PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 7 | 145.31% |
| PM240802P00089000 | 2024-07-24 9:41AM EDT | 89.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 83 | 78.52% |
| PM240802P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PM240802P00092000 | 2024-07-26 10:17AM EDT | 92.00 | 0.05 | 0.00 | 1.35 | -0.16 | -76.19% | 20 | 3 | 112.99% |
| PM240802P00094000 | 2024-07-26 10:49AM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 20 | 62.89% |
| PM240802P00095000 | 2024-07-26 10:41AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 79 | 71.29% |
| PM240802P00096000 | 2024-07-25 11:03AM EDT | 96.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 37 | 559 | 69.73% |
| PM240802P00097000 | 2024-07-25 12:06PM EDT | 97.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 12 | 54 | 64.26% |
| PM240802P00098000 | 2024-07-25 2:10PM EDT | 98.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 2 | 7 | 62.50% |
| PM240802P00099000 | 2024-07-24 9:32AM EDT | 99.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 107 | 62.11% |
| PM240802P00100000 | 2024-07-26 11:48AM EDT | 100.00 | 0.05 | 0.00 | 0.60 | -0.04 | -44.44% | 1 | 99 | 62.40% |
| PM240802P00101000 | 2024-07-26 11:49AM EDT | 101.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 2 | 61 | 72.75% |
| PM240802P00102000 | 2024-07-26 10:43AM EDT | 102.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 30 | 83 | 43.16% |
| PM240802P00103000 | 2024-07-26 1:25PM EDT | 103.00 | 0.29 | 0.00 | 0.60 | +0.19 | +190.00% | 3 | 29 | 50.68% |
| PM240802P00104000 | 2024-07-26 3:07PM EDT | 104.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 3 | 134 | 39.75% |
| PM240802P00105000 | 2024-07-26 10:49AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 1 | 29 | 36.23% |
| PM240802P00106000 | 2024-07-24 3:28PM EDT | 106.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 79 | 94 | 32.62% |
| PM240802P00107000 | 2024-07-26 3:05PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 13 | 94 | 29.00% |
| PM240802P00108000 | 2024-07-26 11:26AM EDT | 108.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 11 | 85 | 25.39% |
| PM240802P00109000 | 2024-07-26 10:57AM EDT | 109.00 | 0.20 | 0.05 | 0.15 | -0.34 | -62.96% | 12 | 80 | 21.68% |
| PM240802P00110000 | 2024-07-26 3:38PM EDT | 110.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 17 | 33 | 19.48% |
| PM240802P00111000 | 2024-07-26 3:49PM EDT | 111.00 | 0.30 | 0.20 | 0.25 | -0.10 | -25.00% | 40 | 69 | 16.55% |
| PM240802P00112000 | 2024-07-26 3:42PM EDT | 112.00 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 39 | 87 | 16.75% |
| PM240802P00113000 | 2024-07-26 3:54PM EDT | 113.00 | 0.87 | 0.70 | 0.80 | -0.13 | -13.00% | 251 | 23 | 15.50% |
| PM240802P00114000 | 2024-07-26 2:42PM EDT | 114.00 | 1.50 | 1.15 | 1.30 | -0.10 | -6.25% | 18 | - | 15.06% |
| PM240802P00115000 | 2024-07-25 3:53PM EDT | 115.00 | 2.00 | 1.05 | 2.95 | 0.00 | - | - | - | 32.11% |
| PM240802P00117000 | 2024-07-25 3:53PM EDT | 117.00 | 3.65 | 2.30 | 5.50 | 0.00 | - | - | - | 53.00% |
| PM240802P00118000 | 2024-07-25 10:27AM EDT | 118.00 | 5.30 | 3.90 | 5.50 | 0.00 | - | - | - | 39.65% |
| PM240802P00119000 | 2024-07-25 11:16AM EDT | 119.00 | 5.80 | 5.10 | 7.30 | 0.00 | - | - | - | 59.84% |
| PM240802P00120000 | 2024-07-25 3:53PM EDT | 120.00 | 6.53 | 4.70 | 7.90 | 0.00 | - | - | - | 56.84% |
© 2024 Yahoo. Todos los derechos reservados.