U.S. markets open in 4 hours 36 minutes
F S&P 500
5,080.25 -27.25 (-0.53%) F Dow Jones
38,564.00 -116.00 (-0.30%) F Nasdaq
17,500.50 -164.00 (-0.93%) E-mini Russell 2000 Index Futur
2,017.60 +10.80 (+0.54%) Petróleo
83.01 +0.20 (+0.24%) Oro
2,340.20 +1.80 (+0.08%)
Philip Morris International Inc. (PM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00080000 | 2024-04-16 2:09PM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240426C00082000 | 2024-04-15 3:49PM EDT | 82.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240426C00084000 | 2024-04-05 12:46PM EDT | 84.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240426C00086000 | 2024-04-24 10:37AM EDT | 86.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240426C00087000 | 2024-04-23 10:07AM EDT | 87.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240426C00088000 | 2024-04-23 3:44PM EDT | 88.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240426C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PM240426C00090000 | 2024-04-24 2:54PM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240426C00091000 | 2024-04-24 10:24AM EDT | 91.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PM240426C00092000 | 2024-04-24 10:27AM EDT | 92.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PM240426C00093000 | 2024-04-24 1:25PM EDT | 93.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PM240426C00094000 | 2024-04-24 3:18PM EDT | 94.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| PM240426C00095000 | 2024-04-24 3:41PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PM240426C00096000 | 2024-04-24 3:57PM EDT | 96.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| PM240426C00097000 | 2024-04-24 3:59PM EDT | 97.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| PM240426C00098000 | 2024-04-24 3:58PM EDT | 98.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| PM240426C00099000 | 2024-04-24 3:58PM EDT | 99.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| PM240426C00100000 | 2024-04-24 3:59PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 3.13% |
| PM240426C00101000 | 2024-04-24 3:58PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| PM240426C00102000 | 2024-04-24 3:45PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PM240426C00103000 | 2024-04-23 9:54AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240426C00104000 | 2024-03-19 10:15AM EDT | 104.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 50.98% |
| PM240426C00105000 | 2024-04-22 3:29PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM240426C00125000 | 2024-04-23 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00073000 | 2024-04-16 1:53PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PM240426P00074000 | 2024-04-16 1:54PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PM240426P00075000 | 2024-04-16 1:56PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PM240426P00079000 | 2024-03-07 12:11PM EDT | 79.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 10 | 215.63% |
| PM240426P00080000 | 2024-04-22 11:42AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240426P00081000 | 2024-03-07 1:15PM EDT | 81.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 152.34% |
| PM240426P00082000 | 2024-04-22 3:45PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PM240426P00083000 | 2024-04-22 3:51PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PM240426P00084000 | 2024-04-23 11:20AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PM240426P00085000 | 2024-04-24 9:53AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240426P00086000 | 2024-04-22 3:29PM EDT | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| PM240426P00087000 | 2024-04-24 3:54PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PM240426P00088000 | 2024-04-24 3:54PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PM240426P00089000 | 2024-04-24 10:43AM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PM240426P00090000 | 2024-04-24 10:18AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM240426P00091000 | 2024-04-24 10:17AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PM240426P00092000 | 2024-04-23 12:17PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| PM240426P00093000 | 2024-04-23 3:30PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| PM240426P00094000 | 2024-04-24 2:20PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PM240426P00095000 | 2024-04-24 10:26AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PM240426P00096000 | 2024-04-24 1:12PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| PM240426P00097000 | 2024-04-24 3:55PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| PM240426P00098000 | 2024-04-24 3:23PM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| PM240426P00099000 | 2024-04-24 3:57PM EDT | 99.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
| PM240426P00100000 | 2024-04-23 10:14AM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.