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:125.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241011C00125000 | 2024-10-02 3:33PM EDT | 2024-10-11 | 0.13 | 0.00 | 0.35 | 0.00 | - | 6 | 82 | 33.74% |
| PM241018C00125000 | 2024-10-04 2:33PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.55 | -0.09 | -45.00% | 13 | 2,977 | 26.66% |
| PM241025C00125000 | 2024-10-04 3:06PM EDT | 2024-10-25 | 0.65 | 0.70 | 0.90 | +0.05 | +8.33% | 26 | 442 | 25.98% |
| PM241101C00125000 | 2024-10-04 1:50PM EDT | 2024-11-01 | 0.75 | 0.20 | 1.10 | -0.01 | -1.32% | 4 | 34 | 24.39% |
| PM241108C00125000 | 2024-10-01 11:46AM EDT | 2024-11-08 | 2.10 | 0.90 | 1.60 | 0.00 | - | 1 | 3 | 25.93% |
| PM241115C00125000 | 2024-10-04 3:56PM EDT | 2024-11-15 | 1.40 | 1.45 | 1.65 | +0.11 | +8.53% | 66 | 805 | 23.99% |
| PM241220C00125000 | 2024-10-04 3:26PM EDT | 2024-12-20 | 2.20 | 2.40 | 2.65 | +0.03 | +1.38% | 245 | 2,555 | 22.79% |
| PM250117C00125000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 2.78 | 2.80 | 2.95 | +0.14 | +5.30% | 51 | 2,328 | 20.76% |
| PM250321C00125000 | 2024-10-04 11:56AM EDT | 2025-03-21 | 3.90 | 4.20 | 4.60 | -0.20 | -4.88% | 7 | 5,510 | 21.78% |
| PM250620C00125000 | 2024-10-03 3:46PM EDT | 2025-06-20 | 5.50 | 4.20 | 7.60 | 0.00 | - | 8 | 1,485 | 25.16% |
| PM250919C00125000 | 2024-10-04 11:07AM EDT | 2025-09-19 | 6.50 | 6.80 | 7.60 | -1.00 | -13.33% | 10 | 69 | 21.63% |
| PM260116C00125000 | 2024-10-04 1:36PM EDT | 2026-01-16 | 8.00 | 8.00 | 8.90 | -1.20 | -13.04% | 10 | 839 | 21.10% |
| PM270115C00125000 | 2024-10-04 2:22PM EDT | 2027-01-15 | 10.94 | 11.00 | 13.40 | -1.36 | -11.06% | 1 | 18 | 22.10% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM241011P00125000 | 2024-10-04 2:06PM EDT | 2024-10-11 | 6.96 | 5.10 | 6.10 | +2.80 | +67.31% | 1 | 0 | 28.76% |
| PM241018P00125000 | 2024-10-03 11:28AM EDT | 2024-10-18 | 7.11 | 5.60 | 6.10 | 0.00 | - | 3 | 497 | 19.53% |
| PM241025P00125000 | 2024-10-02 1:13PM EDT | 2024-10-25 | 5.96 | 6.00 | 6.60 | 0.00 | - | 2 | 123 | 23.51% |
| PM241101P00125000 | 2024-09-19 11:55AM EDT | 2024-11-01 | 7.00 | 5.20 | 6.80 | 0.00 | - | - | 3 | 22.36% |
| PM241115P00125000 | 2024-09-30 1:21PM EDT | 2024-11-15 | 5.60 | 6.10 | 8.70 | 0.00 | - | 60 | 119 | 32.07% |
| PM241220P00125000 | 2024-10-04 12:50PM EDT | 2024-12-20 | 7.97 | 6.40 | 7.60 | +0.34 | +4.46% | 4 | 681 | 17.90% |
| PM250117P00125000 | 2024-10-03 10:27AM EDT | 2025-01-17 | 8.90 | 6.30 | 8.60 | 0.00 | - | 2 | 346 | 19.72% |
| PM250321P00125000 | 2024-09-30 10:25AM EDT | 2025-03-21 | 8.30 | 7.80 | 9.70 | 0.00 | - | 11 | 400 | 19.21% |
| PM250620P00125000 | 2024-10-03 3:11PM EDT | 2025-06-20 | 11.70 | 10.20 | 11.10 | 0.00 | - | 22 | 320 | 19.09% |
| PM250919P00125000 | 2024-09-18 3:21PM EDT | 2025-09-19 | 12.20 | 11.10 | 12.30 | 0.00 | - | 1 | 11 | 19.05% |
| PM260116P00125000 | 2024-10-03 2:49PM EDT | 2026-01-16 | 14.85 | 13.70 | 16.50 | 0.00 | - | 185 | 221 | 24.30% |
© 2024 Yahoo. Todos los derechos reservados.