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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00084000 | 2024-04-05 12:46PM EDT | 84.00 | 6.40 | 9.40 | 10.60 | 0.00 | - | 1 | 1 | 55.27% |
| PM240426C00086000 | 2024-04-17 10:19AM EDT | 86.00 | 4.61 | 7.40 | 9.50 | 0.00 | - | 4 | 51 | 63.57% |
| PM240426C00087000 | 2024-04-19 3:55PM EDT | 87.00 | 7.20 | 6.80 | 7.80 | +2.70 | +60.00% | 635 | 763 | 52.98% |
| PM240426C00088000 | 2024-04-19 12:02PM EDT | 88.00 | 4.72 | 5.70 | 6.70 | +1.12 | +31.11% | 3 | 8 | 59.03% |
| PM240426C00089000 | 2024-04-19 2:54PM EDT | 89.00 | 4.70 | 5.00 | 5.60 | +1.70 | +56.67% | 22 | 119 | 50.15% |
| PM240426C00090000 | 2024-04-19 2:47PM EDT | 90.00 | 3.79 | 4.20 | 4.40 | +1.44 | +61.28% | 67 | 332 | 38.72% |
| PM240426C00091000 | 2024-04-19 3:58PM EDT | 91.00 | 3.37 | 3.40 | 3.60 | +1.52 | +82.16% | 1,354 | 1,682 | 37.31% |
| PM240426C00092000 | 2024-04-19 3:55PM EDT | 92.00 | 2.75 | 2.70 | 2.85 | +1.52 | +123.58% | 61 | 446 | 35.67% |
| PM240426C00093000 | 2024-04-19 3:53PM EDT | 93.00 | 2.15 | 2.05 | 2.20 | +1.17 | +119.39% | 102 | 368 | 34.67% |
| PM240426C00094000 | 2024-04-19 3:58PM EDT | 94.00 | 1.60 | 1.55 | 1.65 | +0.85 | +113.33% | 309 | 440 | 33.99% |
| PM240426C00095000 | 2024-04-19 3:58PM EDT | 95.00 | 1.14 | 1.10 | 1.25 | +0.64 | +128.00% | 206 | 936 | 34.47% |
| PM240426C00096000 | 2024-04-19 3:58PM EDT | 96.00 | 0.80 | 0.75 | 0.85 | +0.45 | +128.57% | 163 | 550 | 33.25% |
| PM240426C00097000 | 2024-04-19 3:49PM EDT | 97.00 | 0.55 | 0.50 | 0.60 | +0.31 | +129.17% | 342 | 307 | 33.50% |
| PM240426C00098000 | 2024-04-19 3:49PM EDT | 98.00 | 0.40 | 0.30 | 0.40 | +0.20 | +100.00% | 49 | 423 | 33.30% |
| PM240426C00099000 | 2024-04-19 3:56PM EDT | 99.00 | 0.20 | 0.20 | 0.30 | +0.10 | +100.00% | 150 | 433 | 34.72% |
| PM240426C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 312 | 3,749 | 34.96% |
| PM240426C00101000 | 2024-04-19 3:56PM EDT | 101.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 320 | 1,255 | 36.23% |
| PM240426C00102000 | 2024-03-22 9:33AM EDT | 102.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 328 | 36.62% |
| PM240426C00103000 | 2024-03-15 10:06AM EDT | 103.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 48.83% |
| PM240426C00104000 | 2024-03-19 10:15AM EDT | 104.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 57.18% |
| PM240426C00105000 | 2024-03-20 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 50.20% |
| PM240426C00125000 | 2024-04-02 1:41PM EDT | 125.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 5 | 123.24% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00079000 | 2024-03-07 12:11PM EDT | 79.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 94.43% |
| PM240426P00081000 | 2024-03-07 1:15PM EDT | 81.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 63.28% |
| PM240426P00082000 | 2024-04-18 3:38PM EDT | 82.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 81.79% |
| PM240426P00083000 | 2024-04-18 3:28PM EDT | 83.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 61.13% |
| PM240426P00084000 | 2024-04-15 10:11AM EDT | 84.00 | 0.05 | 0.00 | 0.90 | -0.25 | -83.33% | 2 | 18 | 65.92% |
| PM240426P00085000 | 2024-04-19 2:28PM EDT | 85.00 | 0.12 | 0.00 | 0.15 | -0.08 | -40.00% | 11 | 32 | 45.90% |
| PM240426P00086000 | 2024-04-19 1:52PM EDT | 86.00 | 0.14 | 0.05 | 0.15 | -0.23 | -62.16% | 40 | 151 | 41.50% |
| PM240426P00087000 | 2024-04-19 3:42PM EDT | 87.00 | 0.17 | 0.10 | 0.20 | -0.29 | -63.04% | 10 | 53 | 39.84% |
| PM240426P00088000 | 2024-04-19 2:05PM EDT | 88.00 | 0.30 | 0.20 | 0.25 | -0.40 | -57.14% | 10 | 155 | 37.40% |
| PM240426P00089000 | 2024-04-19 3:42PM EDT | 89.00 | 0.30 | 0.25 | 0.35 | -0.60 | -66.67% | 40 | 174 | 36.13% |
| PM240426P00090000 | 2024-04-19 3:37PM EDT | 90.00 | 0.45 | 0.35 | 0.45 | -0.87 | -65.91% | 148 | 238 | 33.79% |
| PM240426P00091000 | 2024-04-19 1:36PM EDT | 91.00 | 0.60 | 0.55 | 0.70 | -1.74 | -74.36% | 37 | 136 | 34.23% |
| PM240426P00092000 | 2024-04-19 3:40PM EDT | 92.00 | 0.91 | 0.85 | 0.95 | -1.39 | -60.43% | 32 | 186 | 32.91% |
| PM240426P00093000 | 2024-04-19 3:54PM EDT | 93.00 | 1.30 | 1.20 | 1.35 | -2.10 | -61.76% | 52 | 21 | 33.11% |
| PM240426P00094000 | 2024-04-19 3:47PM EDT | 94.00 | 1.70 | 1.65 | 1.80 | -1.37 | -44.63% | 3 | 11 | 32.45% |
| PM240426P00095000 | 2024-04-19 3:43PM EDT | 95.00 | 2.30 | 2.05 | 2.40 | -1.73 | -42.93% | 5 | 5 | 32.91% |
| PM240426P00096000 | 2024-03-12 3:59PM EDT | 96.00 | 3.40 | 5.30 | 7.60 | 0.00 | - | - | 0 | 100.44% |
| PM240426P00097000 | 2024-04-19 3:41PM EDT | 97.00 | 3.70 | 3.60 | 3.90 | -2.84 | -43.43% | 4 | 2 | 35.21% |
| PM240426P00098000 | 2024-04-19 2:58PM EDT | 98.00 | 4.90 | 4.40 | 4.70 | -1.35 | -21.60% | 5 | 8 | 35.35% |
| PM240426P00100000 | 2024-04-02 10:52AM EDT | 100.00 | 8.15 | 5.70 | 6.90 | 0.00 | - | - | 0 | 50.93% |
© 2024 Yahoo. Todos los derechos reservados.