U.S. Markets closed
F S&P 500
4,030.50 -5.25 (-0.13%) F Dow Jones
32,696.00 -78.00 (-0.24%) F Nasdaq
12,908.75 +41.50 (+0.32%) Russell 2000 Futures
1,779.90 -13.40 (-0.75%) Petróleo
70.41 +0.74 (+1.06%) Oro
1,951.80 +10.70 (+0.55%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:40PM EDT
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616C00085000 | 2022-07-29 2:37PM EDT | 85.00 | 15.90 | 17.50 | 18.30 | 0.00 | - | - | 1 | 77.42% |
| PM230616C00087500 | 2022-07-15 11:06AM EDT | 87.50 | 10.20 | 15.70 | 16.50 | 0.00 | - | - | 2 | 74.32% |
| PM230616C00090000 | 2022-07-21 10:17AM EDT | 90.00 | 11.50 | 14.00 | 14.60 | 0.00 | - | - | 11 | 70.92% |
| PM230616C00092500 | 2022-07-20 2:21PM EDT | 92.50 | 7.30 | 12.30 | 12.90 | 0.00 | - | - | 9 | 67.80% |
| PM230616C00095000 | 2022-08-10 1:40PM EDT | 95.00 | 9.90 | 10.70 | 11.50 | +3.50 | +54.69% | - | 14 | 65.44% |
| PM230616C00097500 | 2022-08-02 9:56AM EDT | 97.50 | 9.10 | 9.40 | 10.00 | 0.00 | - | 1 | 10 | 63.23% |
| PM230616C00100000 | 2022-08-11 12:37PM EDT | 100.00 | 8.67 | 8.10 | 8.60 | +1.27 | +17.16% | 2 | 114 | 60.85% |
| PM230616C00105000 | 2022-08-09 12:29PM EDT | 105.00 | 5.33 | 5.90 | 6.40 | 0.00 | - | 1 | 138 | 57.48% |
| PM230616C00110000 | 2022-08-10 12:35PM EDT | 110.00 | 3.60 | 4.20 | 4.70 | -0.20 | -5.26% | 1 | 129 | 55.02% |
| PM230616C00115000 | 2022-08-08 12:01PM EDT | 115.00 | 2.70 | 2.85 | 3.30 | 0.00 | - | 8 | 89 | 52.55% |
| PM230616C00120000 | 2022-08-05 3:18PM EDT | 120.00 | 1.71 | 1.90 | 2.20 | 0.00 | - | 3 | 175 | 50.42% |
| PM230616C00125000 | 2022-08-02 1:00PM EDT | 125.00 | 1.40 | 1.05 | 1.60 | 0.00 | - | 1 | 35 | 51.36% |
| PM230616C00130000 | 2022-07-19 9:39AM EDT | 130.00 | 0.45 | 0.80 | 1.00 | 0.00 | - | - | 10 | 49.29% |
| PM230616C00145000 | 2022-08-11 10:46AM EDT | 145.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 6 | 148 | 49.07% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230616P00045000 | 2022-08-09 11:44AM EDT | 45.00 | 0.46 | 0.30 | 0.55 | 0.00 | - | 1 | 4 | 85.74% |
| PM230616P00047500 | 2022-07-15 9:30AM EDT | 47.50 | 0.90 | 0.35 | 0.60 | 0.00 | - | - | 13 | 81.84% |
| PM230616P00050000 | 2022-07-15 9:30AM EDT | 50.00 | 1.15 | 0.40 | 0.70 | 0.00 | - | - | 1 | 78.71% |
| PM230616P00055000 | 2022-07-14 11:37AM EDT | 55.00 | 1.50 | 0.60 | 0.95 | 0.00 | - | - | 20 | 73.63% |
| PM230616P00060000 | 2022-08-04 1:00PM EDT | 60.00 | 1.20 | 0.80 | 1.20 | 0.00 | - | - | 21 | 67.63% |
| PM230616P00065000 | 2022-08-10 12:45PM EDT | 65.00 | 1.45 | 1.15 | 1.55 | -0.45 | -23.68% | 3 | 17 | 62.77% |
| PM230616P00070000 | 2022-08-10 2:03PM EDT | 70.00 | 1.95 | 1.55 | 2.05 | -0.06 | -2.99% | 1 | 43 | 58.01% |
| PM230616P00075000 | 2022-08-10 1:16PM EDT | 75.00 | 2.55 | 2.15 | 2.55 | -0.20 | -7.27% | 2 | 48 | 53.04% |
| PM230616P00080000 | 2022-08-10 1:09PM EDT | 80.00 | 3.40 | 2.85 | 3.30 | -0.20 | -5.56% | - | 38 | 49.90% |
| PM230616P00082500 | 2022-08-08 12:22PM EDT | 82.50 | 4.20 | 3.30 | 3.80 | 0.00 | - | 1 | 8 | 47.78% |
| PM230616P00085000 | 2022-08-08 12:22PM EDT | 85.00 | 4.80 | 4.00 | 4.40 | 0.00 | - | 300 | 381 | 45.85% |
| PM230616P00087500 | 2022-08-05 3:52PM EDT | 87.50 | 5.60 | 4.60 | 4.90 | 0.00 | - | 1 | 14 | 42.80% |
| PM230616P00090000 | 2022-08-08 1:20PM EDT | 90.00 | 6.30 | 5.30 | 5.80 | 0.00 | - | - | 315 | 41.59% |
| PM230616P00092500 | 2022-08-10 2:03PM EDT | 92.50 | 6.90 | 6.00 | 6.60 | -0.50 | -6.76% | 1 | 68 | 39.16% |
| PM230616P00095000 | 2022-08-09 10:59AM EDT | 95.00 | 8.40 | 7.10 | 7.50 | 0.00 | - | 1 | 262 | 36.59% |
| PM230616P00097500 | 2022-08-11 12:15PM EDT | 97.50 | 8.30 | 8.20 | 8.50 | -1.20 | -12.63% | 17 | 116 | 33.77% |
| PM230616P00100000 | 2022-08-11 12:13PM EDT | 100.00 | 9.40 | 9.30 | 9.90 | -5.20 | -35.62% | 1 | 783 | 32.24% |
| PM230616P00105000 | 2022-08-11 11:58AM EDT | 105.00 | 12.20 | 12.10 | 12.50 | -0.30 | -2.40% | 1 | 148 | 23.50% |
| PM230616P00110000 | 2022-07-25 3:50PM EDT | 110.00 | 18.80 | 15.20 | 16.00 | 0.00 | - | - | 83 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
