Mercados españoles cerrados
S&P 500
5.303,58 +56,90 (+1,08%) Nasdaq
16.740,58 +229,40 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.649,88 +4.047,53 (+7,15%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00075000 | 2024-04-30 12:38PM EDT | 75.00 | 20.20 | 24.20 | 25.50 | 0.00 | - | - | 1 | 180.47% |
| PM240517C00080000 | 2024-05-14 11:43AM EDT | 80.00 | 19.60 | 20.10 | 20.40 | 0.00 | - | 1 | 6 | 130.86% |
| PM240517C00082000 | 2024-05-03 3:59PM EDT | 82.00 | 15.70 | 18.10 | 18.30 | 0.00 | - | 1 | 1 | 89.06% |
| PM240517C00083000 | 2024-04-26 2:02PM EDT | 83.00 | 13.20 | 17.10 | 17.40 | 0.00 | - | 243 | 242 | 112.50% |
| PM240517C00085000 | 2024-05-14 11:43AM EDT | 85.00 | 14.60 | 15.10 | 15.30 | 0.00 | - | 2 | 70 | 75.00% |
| PM240517C00089000 | 2024-04-23 9:31AM EDT | 89.00 | 6.00 | 11.10 | 11.30 | 0.00 | - | - | 0 | 56.25% |
| PM240517C00090000 | 2024-05-14 10:20AM EDT | 90.00 | 9.90 | 10.10 | 10.40 | 0.00 | - | 1 | 715 | 70.70% |
| PM240517C00091000 | 2024-05-14 9:49AM EDT | 91.00 | 8.60 | 9.10 | 9.30 | 0.00 | - | 1 | 1 | 46.88% |
| PM240517C00092000 | 2024-05-09 12:06PM EDT | 92.00 | 6.87 | 8.10 | 8.30 | 0.00 | - | 30 | 30 | 42.19% |
| PM240517C00093000 | 2024-05-10 2:12PM EDT | 93.00 | 6.65 | 7.00 | 7.40 | 0.00 | - | 1 | 52 | 52.93% |
| PM240517C00094000 | 2024-05-15 9:59AM EDT | 94.00 | 6.08 | 5.60 | 6.40 | +0.40 | +7.04% | 1 | 389 | 46.88% |
| PM240517C00095000 | 2024-05-15 3:13PM EDT | 95.00 | 5.31 | 5.20 | 5.40 | +0.41 | +8.37% | 17 | 4,730 | 40.82% |
| PM240517C00096000 | 2024-05-14 2:44PM EDT | 96.00 | 3.70 | 4.20 | 4.40 | 0.00 | - | 15 | 184 | 34.57% |
| PM240517C00097000 | 2024-05-14 11:51AM EDT | 97.00 | 3.30 | 3.10 | 3.40 | +0.55 | +20.00% | 5 | 742 | 28.22% |
| PM240517C00098000 | 2024-05-15 1:41PM EDT | 98.00 | 2.27 | 2.20 | 2.35 | +0.12 | +5.58% | 5 | 500 | 18.56% |
| PM240517C00099000 | 2024-05-15 1:10PM EDT | 99.00 | 1.47 | 1.25 | 1.40 | +0.37 | +33.64% | 12 | 672 | 14.55% |
| PM240517C00100000 | 2024-05-15 3:13PM EDT | 100.00 | 0.58 | 0.55 | 0.60 | -0.02 | -3.33% | 320 | 6,335 | 12.21% |
| PM240517C00101000 | 2024-05-15 12:03PM EDT | 101.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 48 | 703 | 13.04% |
| PM240517C00102000 | 2024-05-15 2:38PM EDT | 102.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 547 | 16.60% |
| PM240517C00103000 | 2024-05-14 10:19AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 296 | 19.34% |
| PM240517C00104000 | 2024-05-13 12:38PM EDT | 104.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 37.40% |
| PM240517C00105000 | 2024-05-13 2:02PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 237 | 29.69% |
| PM240517C00110000 | 2024-05-09 11:04AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 62.11% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517P00075000 | 2024-04-22 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 131.25% |
| PM240517P00080000 | 2024-05-08 10:44AM EDT | 80.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 56 | 127.73% |
| PM240517P00083000 | 2024-04-22 12:38PM EDT | 83.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 89.84% |
| PM240517P00084000 | 2024-05-08 12:47PM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 84.38% |
| PM240517P00085000 | 2024-05-08 10:44AM EDT | 85.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 8 | 384 | 79.69% |
| PM240517P00086000 | 2024-04-23 3:14PM EDT | 86.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 8 | 75.00% |
| PM240517P00087000 | 2024-04-22 3:59PM EDT | 87.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | - | 1 | 69.53% |
| PM240517P00088000 | 2024-04-23 11:32AM EDT | 88.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 2,169 | 64.84% |
| PM240517P00089000 | 2024-05-01 9:37AM EDT | 89.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 88.28% |
| PM240517P00090000 | 2024-05-13 12:01PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 801 | 65.23% |
| PM240517P00091000 | 2024-05-14 9:54AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 50.00% |
| PM240517P00092000 | 2024-05-13 9:52AM EDT | 92.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 40 | 50.39% |
| PM240517P00093000 | 2024-05-13 12:55PM EDT | 93.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 198 | 53.91% |
| PM240517P00094000 | 2024-05-15 11:48AM EDT | 94.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 93 | 194 | 39.65% |
| PM240517P00095000 | 2024-05-15 12:59PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 3 | 1,310 | 49.90% |
| PM240517P00096000 | 2024-05-15 1:20PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 33 | 509 | 33.40% |
| PM240517P00097000 | 2024-05-15 10:07AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 100 | 628 | 27.25% |
| PM240517P00098000 | 2024-05-14 1:32PM EDT | 98.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 1 | 173 | 20.80% |
| PM240517P00099000 | 2024-05-15 11:52AM EDT | 99.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 13 | 591 | 16.11% |
| PM240517P00100000 | 2024-05-15 2:52PM EDT | 100.00 | 0.35 | 0.25 | 0.35 | -0.33 | -48.53% | 72 | 30 | 13.23% |
| PM240517P00101000 | 2024-04-26 2:16PM EDT | 101.00 | 5.50 | 0.85 | 1.00 | 0.00 | - | 2 | 57 | 15.72% |
| PM240517P00103000 | 2024-05-09 2:25PM EDT | 103.00 | 4.10 | 2.70 | 2.90 | 0.00 | - | 2 | 2 | 27.54% |
| PM240517P00105000 | 2024-04-25 9:57AM EDT | 105.00 | 6.90 | 4.70 | 4.90 | 0.00 | - | - | 0 | 40.23% |
© 2024 Yahoo. Todos los derechos reservados.