Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.547,18 -959,77 (-1,67%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117C00045000 | 2024-03-19 3:38PM EDT | 45.00 | 50.20 | 44.80 | 48.40 | 0.00 | - | 7 | 0 | 0.00% |
| PM250117C00050000 | 2024-03-19 2:59PM EDT | 50.00 | 44.70 | 40.30 | 42.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00055000 | 2024-03-19 2:59PM EDT | 55.00 | 40.30 | 35.60 | 37.90 | 0.00 | - | 65 | 0 | 0.00% |
| PM250117C00060000 | 2024-06-20 2:15PM EDT | 60.00 | 41.60 | 39.90 | 44.20 | 0.00 | - | 15 | 0 | 66.77% |
| PM250117C00065000 | 2024-04-23 9:56AM EDT | 65.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PM250117C00070000 | 2024-06-21 10:39AM EDT | 70.00 | 31.00 | 30.10 | 34.40 | 0.00 | - | 5 | 319 | 52.84% |
| PM250117C00075000 | 2024-06-20 3:50PM EDT | 75.00 | 26.20 | 25.20 | 29.50 | 0.00 | - | 3 | 101 | 46.36% |
| PM250117C00077500 | 2024-05-06 3:59PM EDT | 77.50 | 20.85 | 25.70 | 28.40 | 0.00 | - | 1 | 490 | 50.21% |
| PM250117C00080000 | 2024-06-17 12:05PM EDT | 80.00 | 21.91 | 21.80 | 24.20 | 0.00 | - | 2 | 270 | 37.98% |
| PM250117C00082500 | 2024-06-05 11:42AM EDT | 82.50 | 21.70 | 18.70 | 22.00 | 0.00 | - | 2 | 111 | 36.24% |
| PM250117C00085000 | 2024-06-24 2:19PM EDT | 85.00 | 18.18 | 16.90 | 19.50 | 0.00 | - | 2 | 341 | 32.97% |
| PM250117C00087500 | 2024-06-18 9:44AM EDT | 87.50 | 14.75 | 15.10 | 16.00 | 0.00 | - | 9 | 241 | 25.06% |
| PM250117C00090000 | 2024-06-20 9:37AM EDT | 90.00 | 12.50 | 13.10 | 13.90 | 0.00 | - | 3 | 462 | 23.87% |
| PM250117C00092500 | 2024-06-14 1:39PM EDT | 92.50 | 11.69 | 11.10 | 11.90 | 0.00 | - | 9 | 967 | 22.79% |
| PM250117C00095000 | 2024-06-25 9:57AM EDT | 95.00 | 10.35 | 9.70 | 10.00 | 0.00 | - | 1 | 1,684 | 21.72% |
| PM250117C00097500 | 2024-06-28 12:34PM EDT | 97.50 | 8.30 | 7.50 | 8.30 | -0.28 | -3.26% | 1 | 853 | 20.97% |
| PM250117C00100000 | 2024-06-27 11:40AM EDT | 100.00 | 5.60 | 6.40 | 6.70 | -1.30 | -18.84% | 5 | 1,999 | 20.08% |
| PM250117C00105000 | 2024-06-28 11:48AM EDT | 105.00 | 4.00 | 3.90 | 4.20 | -0.30 | -6.98% | 7 | 3,557 | 19.08% |
| PM250117C00110000 | 2024-06-28 10:46AM EDT | 110.00 | 2.40 | 2.15 | 2.40 | +0.15 | +6.67% | 2 | 7,237 | 18.21% |
| PM250117C00115000 | 2024-06-26 2:45PM EDT | 115.00 | 1.30 | 0.65 | 1.40 | 0.00 | - | 7 | 2,061 | 18.27% |
| PM250117C00120000 | 2024-06-28 10:26AM EDT | 120.00 | 0.67 | 0.60 | 0.75 | -0.13 | -16.25% | 5 | 1,602 | 18.12% |
| PM250117C00125000 | 2024-06-21 9:39AM EDT | 125.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 1 | 829 | 18.67% |
| PM250117C00130000 | 2024-06-20 10:03AM EDT | 130.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 50 | 665 | 25.71% |
| PM250117C00135000 | 2024-04-17 2:20PM EDT | 135.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 27 | 23.66% |
| PM250117C00140000 | 2024-06-20 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 12.50% |
| PM250117C00145000 | 2024-06-21 1:19PM EDT | 145.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 36.22% |
| PM250117C00150000 | 2024-06-25 10:05AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 12.50% |
| PM250117C00155000 | 2024-06-24 10:10AM EDT | 155.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 40.82% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM250117P00045000 | 2024-05-01 3:04PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 203 | 1,112 | 53.32% |
| PM250117P00047500 | 2024-06-17 10:40AM EDT | 47.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 69 | 50.05% |
| PM250117P00050000 | 2024-06-12 3:49PM EDT | 50.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 124 | 58.89% |
| PM250117P00055000 | 2024-05-29 11:24AM EDT | 55.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 53 | 58.23% |
| PM250117P00060000 | 2024-05-29 9:34AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,146 | 12.50% |
| PM250117P00065000 | 2024-06-27 9:59AM EDT | 65.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 99 | 778 | 36.91% |
| PM250117P00070000 | 2024-06-18 3:54PM EDT | 70.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 15 | 1,612 | 37.35% |
| PM250117P00075000 | 2024-06-25 2:18PM EDT | 75.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 66 | 979 | 26.78% |
| PM250117P00077500 | 2024-06-28 2:37PM EDT | 77.50 | 0.55 | 0.45 | 0.60 | -0.05 | -8.33% | 1 | 921 | 25.48% |
| PM250117P00080000 | 2024-06-26 3:50PM EDT | 80.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 2 | 1,441 | 24.44% |
| PM250117P00082500 | 2024-06-24 9:30AM EDT | 82.50 | 0.95 | 0.10 | 0.95 | 0.00 | - | 1 | 723 | 23.52% |
| PM250117P00085000 | 2024-06-28 3:57PM EDT | 85.00 | 1.08 | 1.00 | 1.15 | +0.13 | +13.68% | 5 | 1,581 | 22.30% |
| PM250117P00087500 | 2024-06-28 1:21PM EDT | 87.50 | 1.35 | 1.25 | 1.50 | -0.15 | -10.00% | 4 | 1,028 | 21.66% |
| PM250117P00090000 | 2024-06-27 3:23PM EDT | 90.00 | 1.75 | 1.65 | 1.90 | 0.00 | - | 14 | 3,916 | 20.84% |
| PM250117P00092500 | 2024-06-27 12:29PM EDT | 92.50 | 2.10 | 0.40 | 2.40 | 0.00 | - | 1 | 1,575 | 20.06% |
| PM250117P00095000 | 2024-06-28 1:07PM EDT | 95.00 | 2.85 | 2.75 | 3.00 | +0.18 | +6.74% | 82 | 1,679 | 19.23% |
| PM250117P00097500 | 2024-06-26 12:04PM EDT | 97.50 | 3.40 | 3.50 | 3.80 | 0.00 | - | 8 | 380 | 18.63% |
| PM250117P00100000 | 2024-06-28 1:06PM EDT | 100.00 | 4.55 | 4.50 | 4.80 | +0.05 | +1.11% | 7 | 543 | 18.18% |
| PM250117P00105000 | 2024-06-25 10:37AM EDT | 105.00 | 6.65 | 5.10 | 7.30 | 0.00 | - | 1 | 616 | 17.17% |
| PM250117P00110000 | 2024-05-22 12:08PM EDT | 110.00 | 11.40 | 10.00 | 12.80 | 0.00 | - | 1 | 162 | 24.56% |
| PM250117P00115000 | 2024-06-13 12:47PM EDT | 115.00 | 14.40 | 13.60 | 16.20 | 0.00 | - | 1 | 6 | 23.24% |
| PM250117P00120000 | 2023-12-12 11:52AM EDT | 120.00 | 28.24 | 23.30 | 26.00 | 0.00 | - | 1 | 4 | 45.39% |
| PM250117P00125000 | 2023-08-22 12:58PM EDT | 125.00 | 31.64 | 30.00 | 31.30 | 0.00 | - | 9 | 4 | 50.67% |
| PM250117P00130000 | 2024-04-22 11:24AM EDT | 130.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PM250117P00135000 | 2023-11-03 11:15AM EDT | 135.00 | 42.50 | 40.70 | 42.70 | 0.00 | - | 1 | 1 | 59.63% |
| PM250117P00145000 | 2023-09-05 9:37AM EDT | 145.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM250117P00155000 | 2023-01-12 12:07PM EDT | 155.00 | 53.42 | 52.20 | 54.00 | 0.00 | - | - | 0 | 30.47% |
© 2024 Yahoo. Todos los derechos reservados.