Mercados españoles abiertos en 5 hrs 8 min

Philip Morris International Inc. (PM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,33+1,06 (+1,12%)
Al cierre: 04:00PM EDT
95,49 +0,16 (+0,17%)
Después del cierre: 07:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PM240322C000850002024-02-23 12:44PM EDT85.007.309.0010.900.00-1195.90%
PM240322C000870002024-02-23 10:58AM EDT87.005.006.209.800.00-509116.99%
PM240322C000880002024-03-18 10:48AM EDT88.006.656.908.10+1.02+18.12%17453.03%
PM240322C000890002024-03-18 1:04PM EDT89.006.405.506.90+2.02+46.12%55867.48%
PM240322C000900002024-03-15 9:44AM EDT90.005.404.705.50+1.45+36.71%723941.21%
PM240322C000910002024-03-18 12:45PM EDT91.004.403.604.90+1.30+41.94%1260452.64%
PM240322C000920002024-03-15 11:54AM EDT92.001.842.703.900.00-1160744.87%
PM240322C000930002024-03-18 3:42PM EDT93.002.272.152.75+0.86+60.99%3661031.93%
PM240322C000940002024-03-18 3:28PM EDT94.001.301.151.50+0.55+73.33%19468615.72%
PM240322C000950002024-03-18 3:52PM EDT95.000.550.500.65+0.15+37.50%2591,25511.72%
PM240322C000960002024-03-18 3:21PM EDT96.000.160.100.20+0.01+6.67%12119211.52%
PM240322C000970002024-03-18 3:47PM EDT97.000.050.000.100.00-8114014.84%
PM240322C000980002024-03-14 11:39AM EDT98.000.050.000.050.00-82517.38%
PM240322C000990002024-03-18 1:03PM EDT99.000.030.002.15-0.52-94.55%1561.43%
PM240322C001010002024-02-07 12:33PM EDT101.000.160.001.900.00-11172.27%
Opciones de ventapara22 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PM240322P000790002024-02-20 11:00AM EDT79.000.070.000.050.00-81377.34%
PM240322P000810002024-02-22 4:55PM EDT81.000.070.000.100.00-101275.39%
PM240322P000820002024-03-05 4:10PM EDT82.000.050.000.100.00-1,0001,01070.70%
PM240322P000830002024-02-27 10:43AM EDT83.000.110.000.800.00-11299.80%
PM240322P000840002024-03-12 11:07AM EDT84.000.050.000.800.00-12493.16%
PM240322P000850002024-03-08 12:22PM EDT85.000.070.000.050.00-44450.39%
PM240322P000860002024-03-14 9:36AM EDT86.000.050.001.350.00-45993.85%
PM240322P000870002024-03-18 1:16PM EDT87.000.050.000.20-0.01-16.67%114952.54%
PM240322P000880002024-03-15 9:38AM EDT88.000.070.000.200.00-110655.18%
PM240322P000890002024-03-18 10:30AM EDT89.000.070.000.20-0.01-12.50%95649.12%
PM240322P000900002024-03-18 2:26PM EDT90.000.030.000.05-0.13-81.25%34831.45%
PM240322P000910002024-03-18 2:22PM EDT91.000.060.000.10-0.14-70.00%2138430.76%
PM240322P000920002024-03-18 3:12PM EDT92.000.130.100.15-0.27-67.50%3318828.03%
PM240322P000930002024-03-18 3:48PM EDT93.000.280.250.30-0.69-71.13%13022127.74%
PM240322P000940002024-03-18 3:38PM EDT94.000.650.550.70-0.75-53.57%803831.74%
PM240322P000950002024-03-18 3:41PM EDT95.001.301.151.30-0.85-39.53%1715036.72%
PM240322P000960002024-03-18 3:47PM EDT96.002.201.952.15-1.20-35.29%521644.92%
PM240322P000970002024-03-12 9:36AM EDT97.003.102.853.200.00--251.90%
PM240322P000980002024-03-14 3:41PM EDT98.005.402.805.500.00--1264.40%
PM240322P001030002024-03-14 1:45PM EDT103.0010.407.6010.400.00-6798.24%
PM240322P001050002024-03-13 2:08PM EDT105.0010.609.3011.400.00--1287.21%