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:
Precio de ejercicio:105.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802C00105000 | 2024-07-26 3:04PM EDT | 2024-08-02 | 8.25 | 6.70 | 9.40 | -0.32 | -3.73% | 18 | 109 | 64.11% |
| PM240809C00105000 | 2024-07-26 10:17AM EDT | 2024-08-09 | 8.45 | 7.00 | 9.80 | 0.00 | - | 2 | 40 | 51.83% |
| PM240816C00105000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 9.07 | 8.60 | 9.90 | +0.82 | +9.94% | 136 | 608 | 43.58% |
| PM240823C00105000 | 2024-07-23 9:42AM EDT | 2024-08-23 | 6.50 | 7.30 | 9.60 | 0.00 | - | 2 | 4 | 34.40% |
| PM240830C00105000 | 2024-07-19 3:34PM EDT | 2024-08-30 | 4.40 | 7.60 | 9.70 | 0.00 | - | 1 | 33 | 31.79% |
| PM240920C00105000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 9.45 | 9.30 | 11.10 | -0.35 | -3.57% | 22 | 3,041 | 35.32% |
| PM241220C00105000 | 2024-07-26 2:26PM EDT | 2024-12-20 | 11.18 | 10.10 | 13.20 | +0.08 | +0.72% | 10 | 1,161 | 30.31% |
| PM250117C00105000 | 2024-07-26 3:13PM EDT | 2025-01-17 | 11.45 | 11.10 | 11.90 | +0.05 | +0.44% | 18 | 3,285 | 23.01% |
| PM250321C00105000 | 2024-07-26 10:57AM EDT | 2025-03-21 | 12.48 | 12.20 | 12.80 | +2.55 | +25.68% | 8 | 2 | 22.57% |
| PM250620C00105000 | 2024-07-25 12:49PM EDT | 2025-06-20 | 13.05 | 13.50 | 14.70 | 0.00 | - | 40 | 636 | 24.15% |
| PM260116C00105000 | 2024-07-26 1:14PM EDT | 2026-01-16 | 15.56 | 15.30 | 16.10 | -0.14 | -0.89% | 3 | 978 | 21.66% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802P00105000 | 2024-07-26 10:49AM EDT | 2024-08-02 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 1 | 29 | 36.23% |
| PM240809P00105000 | 2024-07-24 2:42PM EDT | 2024-08-09 | 0.25 | 0.05 | 0.20 | 0.00 | - | 12 | 110 | 27.34% |
| PM240816P00105000 | 2024-07-26 2:00PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.20 | -0.03 | -14.29% | 2 | 282 | 22.32% |
| PM240823P00105000 | 2024-07-25 10:00AM EDT | 2024-08-23 | 0.30 | 0.00 | 0.30 | 0.00 | - | 70 | 253 | 21.44% |
| PM240830P00105000 | 2024-07-25 11:42AM EDT | 2024-08-30 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 19.97% |
| PM240920P00105000 | 2024-07-26 2:53PM EDT | 2024-09-20 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 199 | 1,716 | 19.12% |
| PM241220P00105000 | 2024-07-26 3:29PM EDT | 2024-12-20 | 2.20 | 2.10 | 2.20 | -0.10 | -4.35% | 10 | 547 | 19.48% |
| PM250117P00105000 | 2024-07-26 1:58PM EDT | 2025-01-17 | 2.80 | 2.55 | 2.80 | +0.05 | +1.82% | 7 | 591 | 20.22% |
| PM250321P00105000 | 2024-07-25 3:52PM EDT | 2025-03-21 | 3.40 | 3.10 | 3.70 | 0.00 | - | - | - | 20.26% |
| PM250620P00105000 | 2024-07-25 11:03AM EDT | 2025-06-20 | 4.65 | 3.30 | 6.70 | 0.00 | - | 5 | 214 | 25.10% |
| PM260116P00105000 | 2024-07-26 3:51PM EDT | 2026-01-16 | 7.30 | 5.90 | 7.40 | -0.32 | -4.20% | 101 | 85 | 21.02% |
© 2024 Yahoo. Todos los derechos reservados.