Mercados españoles cerrados
S&P 500
5.299,76 +53,08 (+1,01%) Nasdaq
16.725,65 +214,47 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,83 +0,45 (+0,55%) Bitcoin EUR
60.448,80 +4.020,48 (+7,12%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:02PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 80.00 | 11.50 | 20.20 | 20.40 | 0.00 | - | - | 2 | 76.95% |
| PM240524C00082000 | 2024-04-11 11:07AM EDT | 82.00 | 8.00 | 17.70 | 18.80 | 0.00 | - | - | 3 | 65.82% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 85.00 | 6.97 | 15.20 | 15.40 | 0.00 | - | 5 | 5 | 59.38% |
| PM240524C00087000 | 2024-04-05 11:29AM EDT | 87.00 | 4.80 | 9.70 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| PM240524C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 9.03 | 11.20 | 11.40 | 0.00 | - | 10 | 28 | 50.29% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 90.00 | 6.10 | 10.20 | 10.50 | 0.00 | - | 1 | 14 | 50.49% |
| PM240524C00091000 | 2024-05-14 2:04PM EDT | 91.00 | 9.08 | 9.20 | 9.40 | 0.00 | - | 1 | 21 | 42.87% |
| PM240524C00092000 | 2024-05-06 11:53AM EDT | 92.00 | 5.20 | 8.20 | 8.50 | 0.00 | - | 2 | 29 | 42.58% |
| PM240524C00093000 | 2024-05-06 10:18AM EDT | 93.00 | 4.57 | 7.20 | 7.50 | 0.00 | - | 1 | 41 | 38.62% |
| PM240524C00094000 | 2024-05-14 11:13AM EDT | 94.00 | 5.80 | 6.20 | 6.50 | 0.00 | - | 1 | 108 | 34.57% |
| PM240524C00095000 | 2024-05-02 2:18PM EDT | 95.00 | 3.70 | 5.30 | 5.50 | 0.00 | - | 2 | 442 | 30.47% |
| PM240524C00096000 | 2024-05-06 10:03AM EDT | 96.00 | 2.20 | 4.30 | 4.50 | 0.00 | - | 2 | 32 | 26.32% |
| PM240524C00097000 | 2024-05-14 11:51AM EDT | 97.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 3 | 199 | 21.97% |
| PM240524C00098000 | 2024-05-15 10:46AM EDT | 98.00 | 2.30 | 2.45 | 2.60 | +0.45 | +24.32% | 1 | 168 | 19.39% |
| PM240524C00099000 | 2024-05-14 1:19PM EDT | 99.00 | 1.50 | 1.65 | 1.75 | 0.00 | - | 12 | 188 | 16.75% |
| PM240524C00100000 | 2024-05-15 12:56PM EDT | 100.00 | 1.15 | 0.95 | 1.05 | +0.06 | +5.50% | 35 | 608 | 14.97% |
| PM240524C00101000 | 2024-05-15 2:34PM EDT | 101.00 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 112 | 274 | 13.92% |
| PM240524C00102000 | 2024-05-15 2:27PM EDT | 102.00 | 0.31 | 0.25 | 0.30 | +0.01 | +3.33% | 61 | 83 | 14.41% |
| PM240524C00103000 | 2024-05-14 2:59PM EDT | 103.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 9 | 259 | 16.11% |
| PM240524C00104000 | 2024-05-15 1:58PM EDT | 104.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 1 | 9 | 16.31% |
| PM240524C00105000 | 2024-05-15 1:58PM EDT | 105.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 2 | 117 | 19.34% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00077000 | 2024-04-16 1:36PM EDT | 77.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 8 | 82.62% |
| PM240524P00079000 | 2024-04-16 1:33PM EDT | 79.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 75.59% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 80.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 72.27% |
| PM240524P00081000 | 2024-04-04 10:52AM EDT | 81.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 98.83% |
| PM240524P00082000 | 2024-05-14 11:57AM EDT | 82.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 65.43% |
| PM240524P00083000 | 2024-04-10 11:17AM EDT | 83.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.52% |
| PM240524P00084000 | 2024-05-07 3:42PM EDT | 84.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 58.79% |
| PM240524P00085000 | 2024-05-13 2:07PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 53.32% |
| PM240524P00086000 | 2024-05-15 10:02AM EDT | 86.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 8 | 35 | 50.00% |
| PM240524P00087000 | 2024-05-14 11:57AM EDT | 87.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 46.88% |
| PM240524P00088000 | 2024-04-29 11:54AM EDT | 88.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 52.64% |
| PM240524P00089000 | 2024-05-07 3:42PM EDT | 89.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 40.43% |
| PM240524P00090000 | 2024-05-08 9:36AM EDT | 90.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 8 | 47.46% |
| PM240524P00091000 | 2024-04-30 11:29AM EDT | 91.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 20 | 26 | 39.55% |
| PM240524P00092000 | 2024-05-13 2:28PM EDT | 92.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 4 | 7 | 41.60% |
| PM240524P00093000 | 2024-05-08 3:35PM EDT | 93.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 28 | 30.27% |
| PM240524P00094000 | 2024-05-14 11:13AM EDT | 94.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 8 | 24.41% |
| PM240524P00095000 | 2024-05-15 1:23PM EDT | 95.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 68 | 161 | 21.14% |
| PM240524P00096000 | 2024-05-10 3:35PM EDT | 96.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 41 | 19.73% |
| PM240524P00097000 | 2024-05-15 11:23AM EDT | 97.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 1 | 57 | 16.07% |
| PM240524P00098000 | 2024-05-15 2:47PM EDT | 98.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 3 | 105 | 14.67% |
| PM240524P00099000 | 2024-05-15 1:11PM EDT | 99.00 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 127 | 184 | 13.72% |
| PM240524P00100000 | 2024-05-14 2:53PM EDT | 100.00 | 0.65 | 0.70 | 0.80 | -0.22 | -25.29% | 2 | 21 | 12.99% |
| PM240524P00103000 | 2024-05-13 9:53AM EDT | 103.00 | 3.00 | 2.80 | 2.95 | 0.00 | - | 1 | 1 | 12.01% |
| PM240524P00105000 | 2024-04-25 9:36AM EDT | 105.00 | 5.95 | 4.80 | 5.00 | 0.00 | - | - | 0 | 20.22% |
© 2024 Yahoo. Todos los derechos reservados.