Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,99 +0,61 (+0,74%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531C00075000 | 2024-04-29 3:55PM EDT | 75.00 | 20.80 | 25.30 | 26.00 | 0.00 | - | - | 2 | 63.67% |
| PM240531C00080000 | 2024-05-02 1:59PM EDT | 80.00 | 18.15 | 20.50 | 20.90 | 0.00 | - | - | 3 | 55.86% |
| PM240531C00082000 | 2024-04-17 9:30AM EDT | 82.00 | 9.00 | 17.20 | 19.90 | 0.00 | - | 1 | 1 | 89.84% |
| PM240531C00085000 | 2024-04-22 3:12PM EDT | 85.00 | 9.30 | 13.80 | 17.50 | 0.00 | - | - | 10 | 90.14% |
| PM240531C00086000 | 2024-04-22 3:12PM EDT | 86.00 | 8.50 | 13.70 | 15.50 | 0.00 | - | - | 10 | 66.26% |
| PM240531C00089000 | 2024-04-17 10:29AM EDT | 89.00 | 3.48 | 11.60 | 12.00 | 0.00 | - | - | 2 | 43.99% |
| PM240531C00090000 | 2024-05-09 12:06PM EDT | 90.00 | 9.02 | 10.10 | 11.80 | 0.00 | - | 30 | 31 | 57.96% |
| PM240531C00091000 | 2024-05-09 3:15PM EDT | 91.00 | 8.35 | 8.00 | 10.70 | 0.00 | - | 1 | 31 | 52.49% |
| PM240531C00092000 | 2024-05-07 10:33AM EDT | 92.00 | 6.10 | 8.60 | 10.00 | 0.00 | - | 2 | 22 | 53.81% |
| PM240531C00093000 | 2024-05-15 2:21PM EDT | 93.00 | 7.32 | 6.80 | 8.50 | +0.42 | +6.09% | 10 | 29 | 41.65% |
| PM240531C00094000 | 2024-05-10 10:35AM EDT | 94.00 | 6.29 | 6.70 | 8.00 | 0.00 | - | 3 | 87 | 45.97% |
| PM240531C00095000 | 2024-05-07 3:53PM EDT | 95.00 | 3.50 | 4.70 | 6.70 | 0.00 | - | 1 | 42 | 37.50% |
| PM240531C00096000 | 2024-05-03 10:07AM EDT | 96.00 | 4.40 | 4.70 | 5.60 | +2.10 | +91.30% | 2 | 89 | 32.13% |
| PM240531C00097000 | 2024-05-15 12:11PM EDT | 97.00 | 3.65 | 2.95 | 4.90 | -0.05 | -1.35% | 5 | 179 | 32.30% |
| PM240531C00098000 | 2024-05-14 3:11PM EDT | 98.00 | 2.72 | 3.00 | 3.20 | 0.00 | - | 5 | 493 | 18.56% |
| PM240531C00099000 | 2024-05-15 1:37PM EDT | 99.00 | 2.00 | 2.05 | 2.35 | -0.05 | -2.44% | 123 | 255 | 16.55% |
| PM240531C00100000 | 2024-05-15 3:14PM EDT | 100.00 | 1.39 | 1.45 | 1.60 | +0.09 | +6.92% | 62 | 257 | 14.92% |
| PM240531C00101000 | 2024-05-15 3:53PM EDT | 101.00 | 1.00 | 0.90 | 1.00 | +0.15 | +22.73% | 103 | 2,605 | 13.81% |
| PM240531C00102000 | 2024-05-15 3:50PM EDT | 102.00 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 213 | 243 | 14.14% |
| PM240531C00103000 | 2024-05-15 3:35PM EDT | 103.00 | 0.27 | 0.25 | 0.35 | -0.05 | -15.62% | 62 | 185 | 13.55% |
| PM240531C00104000 | 2024-05-14 2:15PM EDT | 104.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 17 | 26 | 13.82% |
| PM240531C00105000 | 2024-05-15 1:52PM EDT | 105.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 25 | 67 | 15.19% |
| PM240531C00110000 | 2024-04-23 3:28PM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 29.74% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531P00077000 | 2024-04-12 9:48AM EDT | 77.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 4 | 13 | 90.53% |
| PM240531P00083000 | 2024-04-24 9:32AM EDT | 83.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | - | 10 | 54.20% |
| PM240531P00084000 | 2024-04-22 3:12PM EDT | 84.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 10 | 51.47% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 3 | 57.13% |
| PM240531P00086000 | 2024-04-23 10:46AM EDT | 86.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 55.57% |
| PM240531P00087000 | 2024-04-17 12:36PM EDT | 87.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | - | 0 | 52.44% |
| PM240531P00088000 | 2024-05-01 2:02PM EDT | 88.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 49.32% |
| PM240531P00089000 | 2024-05-02 3:46PM EDT | 89.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 46.19% |
| PM240531P00090000 | 2024-05-03 2:06PM EDT | 90.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 907 | 482 | 44.29% |
| PM240531P00091000 | 2024-05-08 9:34AM EDT | 91.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 13 | 41.11% |
| PM240531P00092000 | 2024-05-14 11:13AM EDT | 92.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 38.97% |
| PM240531P00093000 | 2024-05-14 9:56AM EDT | 93.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 1 | 41 | 34.67% |
| PM240531P00094000 | 2024-05-13 1:10PM EDT | 94.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 38 | 24.66% |
| PM240531P00095000 | 2024-05-14 12:46PM EDT | 95.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 67 | 21.78% |
| PM240531P00096000 | 2024-05-13 3:49PM EDT | 96.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 1 | 47 | 16.31% |
| PM240531P00097000 | 2024-05-13 11:35AM EDT | 97.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 10 | 34 | 15.82% |
| PM240531P00098000 | 2024-05-15 11:28AM EDT | 98.00 | 0.40 | 0.20 | 0.35 | -0.15 | -27.27% | 7 | 14 | 14.45% |
| PM240531P00099000 | 2024-05-15 1:56PM EDT | 99.00 | 0.61 | 0.40 | 0.55 | -0.42 | -40.78% | 24 | 66 | 13.67% |
| PM240531P00100000 | 2024-05-15 2:30PM EDT | 100.00 | 0.95 | 0.75 | 0.85 | -0.30 | -24.00% | 14 | 51 | 12.94% |
© 2024 Yahoo. Todos los derechos reservados.