Mercados españoles abiertos en 2 hrs 11 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
37.999,97 -814,59 (-2,10%) Dólar/Euro
1,0708 -0,0001 (-0,01%) Petróleo Brent
82,35 -0,27 (-0,33%) Bitcoin EUR
61.947,52 +152,82 (+0,25%)
Philip Morris International Inc. (PM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621C00050000 | 2024-05-20 1:09PM EDT | 50.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240621C00060000 | 2024-03-19 3:52PM EDT | 60.00 | 35.05 | 29.90 | 33.10 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00065000 | 2023-12-14 11:28AM EDT | 65.00 | 31.17 | 28.90 | 33.20 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00070000 | 2024-06-07 3:07PM EDT | 70.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240621C00075000 | 2024-06-06 3:36PM EDT | 75.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00080000 | 2024-06-04 3:08PM EDT | 80.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PM240621C00082500 | 2024-04-15 11:00AM EDT | 82.50 | 8.00 | 17.20 | 18.00 | 0.00 | - | 1 | 295 | 0.00% |
| PM240621C00085000 | 2024-06-06 11:55AM EDT | 85.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00087500 | 2024-06-07 9:30AM EDT | 87.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240621C00089000 | 2024-06-06 9:57AM EDT | 89.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240621C00090000 | 2024-06-14 1:23PM EDT | 90.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621C00091000 | 2024-05-30 11:30AM EDT | 91.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00092000 | 2024-06-12 11:13AM EDT | 92.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240621C00092500 | 2024-06-14 9:30AM EDT | 92.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621C00093000 | 2024-06-14 1:47PM EDT | 93.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PM240621C00094000 | 2024-06-13 11:33AM EDT | 94.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621C00095000 | 2024-06-14 3:36PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM240621C00096000 | 2024-05-31 2:30PM EDT | 96.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PM240621C00097000 | 2024-06-12 1:13PM EDT | 97.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621C00097500 | 2024-06-14 3:40PM EDT | 97.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PM240621C00098000 | 2024-06-04 3:02PM EDT | 98.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621C00099000 | 2024-06-14 3:54PM EDT | 99.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| PM240621C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| PM240621C00101000 | 2024-06-14 12:49PM EDT | 101.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240621C00102000 | 2024-06-14 3:51PM EDT | 102.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PM240621C00103000 | 2024-06-14 3:56PM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 1.56% |
| PM240621C00104000 | 2024-06-14 3:22PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| PM240621C00105000 | 2024-06-14 3:56PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| PM240621C00106000 | 2024-06-14 3:50PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PM240621C00107000 | 2024-06-14 1:33PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM240621C00108000 | 2024-06-14 11:17AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PM240621C00109000 | 2024-06-14 11:19AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PM240621C00110000 | 2024-06-14 1:07PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| PM240621C00111000 | 2024-06-14 9:30AM EDT | 111.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 12.50% |
| PM240621C00112000 | 2024-06-14 3:18PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PM240621C00113000 | 2024-06-13 10:17AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| PM240621C00115000 | 2024-06-13 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM240621C00116000 | 2024-06-11 12:15PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM240621C00120000 | 2024-06-05 11:51AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PM240621C00125000 | 2024-06-05 10:17AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| PM240621C00130000 | 2023-08-01 9:30AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| PM240621C00135000 | 2023-07-14 11:23AM EDT | 135.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 116.99% |
| PM240621C00140000 | 2023-05-18 1:35PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 300 | 300 | 155.86% |
| PM240621C00150000 | 2023-03-17 11:57AM EDT | 150.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 398 | 398 | 160.55% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240621P00045000 | 2024-04-01 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 298.44% |
| PM240621P00050000 | 2024-06-06 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PM240621P00055000 | 2024-02-06 2:55PM EDT | 55.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 280.08% |
| PM240621P00060000 | 2024-02-20 2:44PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 324.80% |
| PM240621P00065000 | 2024-06-03 3:16PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PM240621P00070000 | 2024-06-14 1:07PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| PM240621P00075000 | 2024-06-12 11:44AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PM240621P00080000 | 2024-06-14 1:07PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| PM240621P00082500 | 2024-06-13 9:58AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PM240621P00085000 | 2024-06-14 11:15AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PM240621P00087500 | 2024-06-14 1:32PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PM240621P00090000 | 2024-06-14 1:38PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 25.00% |
| PM240621P00091000 | 2024-06-04 10:58AM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PM240621P00092000 | 2024-05-31 11:53AM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PM240621P00092500 | 2024-06-14 1:46PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| PM240621P00093000 | 2024-06-14 1:46PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| PM240621P00094000 | 2024-06-14 3:31PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| PM240621P00095000 | 2024-06-14 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PM240621P00096000 | 2024-06-14 1:46PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PM240621P00097000 | 2024-06-13 10:07AM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240621P00097500 | 2024-06-14 11:54AM EDT | 97.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240621P00098000 | 2024-06-13 1:32PM EDT | 98.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PM240621P00099000 | 2024-06-14 3:54PM EDT | 99.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PM240621P00100000 | 2024-06-14 3:48PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| PM240621P00101000 | 2024-06-14 3:48PM EDT | 101.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| PM240621P00102000 | 2024-06-14 3:51PM EDT | 102.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| PM240621P00103000 | 2024-06-14 3:09PM EDT | 103.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240621P00104000 | 2024-06-13 10:09AM EDT | 104.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240621P00105000 | 2024-06-14 10:47AM EDT | 105.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM240621P00108000 | 2024-06-10 11:34AM EDT | 108.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240621P00110000 | 2024-06-13 10:48AM EDT | 110.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PM240621P00111000 | 2024-06-14 2:08PM EDT | 111.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PM240621P00113000 | 2024-06-14 11:51AM EDT | 113.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PM240621P00115000 | 2024-06-14 1:15PM EDT | 115.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240621P00116000 | 2024-06-14 1:15PM EDT | 116.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM240621P00117000 | 2024-06-14 9:57AM EDT | 117.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240621P00118000 | 2024-06-12 3:45PM EDT | 118.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240621P00119000 | 2024-06-14 1:15PM EDT | 119.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PM240621P00120000 | 2024-06-14 1:15PM EDT | 120.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM240621P00125000 | 2024-06-10 3:29PM EDT | 125.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PM240621P00140000 | 2024-06-10 10:43AM EDT | 140.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.