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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802C00110000 | 2024-07-26 10:56AM EDT | 2024-08-02 | 3.40 | 3.60 | 3.80 | -0.28 | -7.61% | 14 | 146 | 25.68% |
| PM240809C00110000 | 2024-07-26 2:57PM EDT | 2024-08-09 | 3.50 | 3.90 | 4.10 | -0.70 | -16.67% | 29 | 125 | 22.73% |
| PM240816C00110000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 4.00 | 4.20 | 4.40 | -0.20 | -4.76% | 70 | 1,708 | 21.97% |
| PM240823C00110000 | 2024-07-26 3:36PM EDT | 2024-08-23 | 4.35 | 4.50 | 6.10 | +0.12 | +2.84% | 1 | 81 | 34.11% |
| PM240830C00110000 | 2024-07-25 10:20AM EDT | 2024-08-30 | 4.60 | 4.80 | 6.00 | 0.00 | - | 3 | 51 | 29.75% |
| PM240920C00110000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 5.47 | 5.60 | 5.80 | -0.07 | -1.26% | 50 | 3,526 | 22.30% |
| PM241220C00110000 | 2024-07-26 2:22PM EDT | 2024-12-20 | 7.90 | 7.70 | 8.10 | +0.05 | +0.64% | 43 | 1,728 | 22.21% |
| PM250117C00110000 | 2024-07-26 1:04PM EDT | 2025-01-17 | 8.23 | 7.90 | 8.30 | +0.03 | +0.37% | 89 | 7,114 | 21.02% |
| PM250321C00110000 | 2024-07-26 10:47AM EDT | 2025-03-21 | 9.10 | 9.00 | 9.50 | +2.35 | +34.81% | 2 | 32 | 21.43% |
| PM250620C00110000 | 2024-07-25 9:30AM EDT | 2025-06-20 | 10.10 | 8.60 | 10.90 | +0.55 | +5.76% | 5 | 1,737 | 21.59% |
| PM260116C00110000 | 2024-07-26 12:25PM EDT | 2026-01-16 | 12.33 | 12.50 | 15.10 | -0.71 | -5.44% | 24 | 711 | 24.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240802P00110000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 17 | 33 | 19.48% |
| PM240809P00110000 | 2024-07-25 2:13PM EDT | 2024-08-09 | 0.50 | 0.30 | 0.40 | -0.09 | -15.25% | 1 | 31 | 17.51% |
| PM240816P00110000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.59 | 0.50 | 0.60 | -0.11 | -15.71% | 6 | 296 | 16.87% |
| PM240823P00110000 | 2024-07-25 3:54PM EDT | 2024-08-23 | 0.80 | 0.70 | 0.90 | -0.03 | -3.61% | 5 | 36 | 17.68% |
| PM240830P00110000 | 2024-07-25 11:38AM EDT | 2024-08-30 | 1.05 | 0.75 | 1.10 | 0.00 | - | - | - | 17.53% |
| PM240920P00110000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 1.45 | 1.30 | 1.40 | -0.05 | -3.33% | 202 | 639 | 15.82% |
| PM241220P00110000 | 2024-07-26 3:47PM EDT | 2024-12-20 | 3.70 | 3.50 | 3.70 | -0.20 | -5.13% | 65 | 190 | 18.44% |
| PM250117P00110000 | 2024-07-26 3:10PM EDT | 2025-01-17 | 4.40 | 4.10 | 4.40 | -0.13 | -2.87% | 26 | 828 | 19.24% |
| PM250321P00110000 | 2024-07-23 10:44AM EDT | 2025-03-21 | 6.30 | 3.90 | 6.20 | 0.00 | - | - | 18 | 21.62% |
| PM250620P00110000 | 2024-07-24 11:22AM EDT | 2025-06-20 | 7.30 | 4.60 | 6.70 | 0.00 | - | 12 | 21 | 19.60% |
| PM260116P00110000 | 2024-07-25 11:08AM EDT | 2026-01-16 | 9.30 | 9.00 | 9.50 | 0.00 | - | 1 | 52 | 20.57% |
© 2024 Yahoo. Todos los derechos reservados.