Mercado fechará em 8 mins
BOVESPA
127.292,12 +1.367,93 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.877,79 +149,81 (+0,26%) PETROLEO CRU
79,01 +0,01 (+0,01%) OURO
2.311,70 +0,70 (+0,03%) Bitcoin USD
59.275,38 +1.914,52 (+3,34%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:51PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 2024-04-30 10:32AM EDT | 81.00 | 13.30 | 15.40 | 18.40 | 0.00 | - | 2 | 0 | 184.96% |
| PM240503C00084000 | 2024-03-27 1:18PM EDT | 84.00 | 8.30 | 9.20 | 13.20 | 0.00 | - | 1 | 1 | 0.00% |
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 85.00 | 11.20 | 11.20 | 12.90 | 0.00 | - | 1 | 5 | 147.07% |
| PM240503C00087000 | 2024-04-19 9:32AM EDT | 87.00 | 5.40 | 9.30 | 11.00 | 0.00 | - | 1 | 4 | 135.35% |
| PM240503C00088000 | 2024-04-15 1:46PM EDT | 88.00 | 2.35 | 8.60 | 9.90 | 0.00 | - | 52 | 100 | 118.75% |
| PM240503C00089000 | 2024-04-24 9:31AM EDT | 89.00 | 6.20 | 7.40 | 9.00 | 0.00 | - | 1 | 211 | 115.72% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 6.46 | 6.90 | 8.20 | 0.00 | - | 4 | 153 | 71.68% |
| PM240503C00091000 | 2024-05-02 2:49PM EDT | 91.00 | 6.94 | 6.30 | 7.40 | +2.94 | +73.50% | 1 | 167 | 86.72% |
| PM240503C00092000 | 2024-05-01 12:01PM EDT | 92.00 | 4.10 | 5.50 | 5.90 | 0.00 | - | 8 | 56 | 67.58% |
| PM240503C00093000 | 2024-05-02 2:10PM EDT | 93.00 | 4.80 | 3.50 | 4.90 | +1.96 | +69.01% | 6 | 93 | 69.92% |
| PM240503C00094000 | 2024-05-02 12:10PM EDT | 94.00 | 2.92 | 3.30 | 4.10 | +0.53 | +22.18% | 77 | 402 | 68.85% |
| PM240503C00095000 | 2024-05-02 12:08PM EDT | 95.00 | 1.97 | 2.75 | 3.50 | +0.24 | +13.87% | 73 | 469 | 58.30% |
| PM240503C00096000 | 2024-05-02 3:26PM EDT | 96.00 | 1.75 | 1.20 | 1.95 | +0.99 | +130.26% | 25 | 588 | 38.97% |
| PM240503C00097000 | 2024-05-02 3:30PM EDT | 97.00 | 0.87 | 0.95 | 1.05 | +0.67 | +335.00% | 93 | 352 | 29.10% |
| PM240503C00098000 | 2024-05-02 3:25PM EDT | 98.00 | 0.40 | 0.30 | 0.35 | +0.30 | +300.00% | 79 | 322 | 20.90% |
| PM240503C00099000 | 2024-05-02 3:15PM EDT | 99.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 7 | 78 | 20.02% |
| PM240503C00100000 | 2024-05-02 3:04PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 1,238 | 23.63% |
| PM240503C00101000 | 2024-04-29 2:58PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 296 | 30.47% |
| PM240503C00102000 | 2024-04-25 9:48AM EDT | 102.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 274 | 50.88% |
| PM240503C00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 54.30% |
| PM240503C00104000 | 2024-04-26 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 58.59% |
| PM240503C00106000 | 2024-04-02 10:12AM EDT | 106.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.36% |
| PM240503C00110000 | 2024-04-23 3:48PM EDT | 110.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 18 | 119.14% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00079000 | 2024-04-10 10:30AM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 80.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 175.59% |
| PM240503P00081000 | 2024-04-18 10:47AM EDT | 81.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 6 | 18 | 166.80% |
| PM240503P00082000 | 2024-04-22 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 10 | 157.81% |
| PM240503P00083000 | 2024-04-16 10:36AM EDT | 83.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 52 | 149.02% |
| PM240503P00084000 | 2024-04-22 1:48PM EDT | 84.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 125.78% |
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 85 | 117.58% |
| PM240503P00086000 | 2024-04-23 10:57AM EDT | 86.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 106.25% |
| PM240503P00087000 | 2024-04-23 11:43AM EDT | 87.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 13 | 91 | 104.10% |
| PM240503P00088000 | 2024-04-29 1:59PM EDT | 88.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 70 | 102.93% |
| PM240503P00089000 | 2024-04-26 1:20PM EDT | 89.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 91 | 94.24% |
| PM240503P00090000 | 2024-04-29 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 51.56% |
| PM240503P00091000 | 2024-04-30 10:23AM EDT | 91.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 60 | 74.71% |
| PM240503P00092000 | 2024-04-30 9:40AM EDT | 92.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 59 | 72.46% |
| PM240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 37.11% |
| PM240503P00094000 | 2024-05-02 11:04AM EDT | 94.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 1 | 369 | 30.08% |
| PM240503P00095000 | 2024-05-02 11:04AM EDT | 95.00 | 0.06 | 0.00 | 1.25 | -0.25 | -80.65% | 1 | 443 | 54.10% |
| PM240503P00096000 | 2024-05-02 10:40AM EDT | 96.00 | 0.25 | 0.00 | 0.10 | -0.30 | -54.55% | 2 | 368 | 18.56% |
| PM240503P00097000 | 2024-05-02 1:51PM EDT | 97.00 | 0.22 | 0.15 | 0.20 | -0.48 | -68.57% | 13 | 69 | 12.75% |
| PM240503P00098000 | 2024-05-02 3:06PM EDT | 98.00 | 0.45 | 0.50 | 0.60 | -1.35 | -75.00% | 14 | 73 | 3.13% |
| PM240503P00099000 | 2024-04-30 3:18PM EDT | 99.00 | 3.50 | 1.20 | 1.35 | 0.00 | - | 16 | 57 | 0.00% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.00 | 2.10 | 2.60 | 0.00 | - | 4 | 1 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.