Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.303,70 +106,96 (+0,16%)
Philip Morris International Inc. (PM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 80.00 | 11.50 | 19.60 | 21.80 | 0.00 | - | - | 2 | 141.50% |
| PM240524C00082000 | 2024-04-11 11:07AM EDT | 82.00 | 8.00 | 17.70 | 18.80 | 0.00 | - | - | 3 | 106.93% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 85.00 | 6.97 | 13.70 | 15.20 | 0.00 | - | 5 | 5 | 88.57% |
| PM240524C00087000 | 2024-04-05 11:29AM EDT | 87.00 | 4.80 | 9.70 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| PM240524C00089000 | 2024-05-17 2:23PM EDT | 89.00 | 11.26 | 9.10 | 12.60 | +2.23 | +24.70% | 2 | 28 | 116.11% |
| PM240524C00090000 | 2024-05-17 2:54PM EDT | 90.00 | 10.28 | 8.00 | 10.20 | +4.18 | +68.52% | 10 | 14 | 63.38% |
| PM240524C00091000 | 2024-05-15 3:34PM EDT | 91.00 | 9.30 | 7.70 | 9.60 | 0.00 | - | 1 | 20 | 73.44% |
| PM240524C00092000 | 2024-05-17 9:40AM EDT | 92.00 | 8.34 | 6.10 | 9.60 | +3.14 | +60.38% | 4 | 29 | 95.51% |
| PM240524C00093000 | 2024-05-17 1:12PM EDT | 93.00 | 7.34 | 5.50 | 8.90 | +2.77 | +60.61% | 5 | 41 | 95.80% |
| PM240524C00094000 | 2024-05-16 9:32AM EDT | 94.00 | 6.78 | 4.20 | 6.20 | 0.00 | - | 15 | 118 | 42.87% |
| PM240524C00095000 | 2024-05-17 3:42PM EDT | 95.00 | 5.25 | 3.80 | 6.90 | -0.90 | -14.63% | 2 | 525 | 81.01% |
| PM240524C00096000 | 2024-05-06 10:03AM EDT | 96.00 | 2.20 | 2.55 | 5.60 | 0.00 | - | 2 | 32 | 66.75% |
| PM240524C00097000 | 2024-05-14 11:51AM EDT | 97.00 | 3.00 | 2.00 | 4.80 | 0.00 | - | 3 | 199 | 63.33% |
| PM240524C00098000 | 2024-05-17 3:07PM EDT | 98.00 | 2.38 | 1.00 | 2.25 | +0.08 | +3.48% | 2 | 168 | 21.78% |
| PM240524C00099000 | 2024-05-17 3:07PM EDT | 99.00 | 1.50 | 1.20 | 1.45 | 0.00 | - | 4 | 188 | 19.26% |
| PM240524C00100000 | 2024-05-17 3:58PM EDT | 100.00 | 0.70 | 0.65 | 0.75 | -0.70 | -50.00% | 120 | 604 | 16.29% |
| PM240524C00101000 | 2024-05-17 3:54PM EDT | 101.00 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 237 | 393 | 16.77% |
| PM240524C00102000 | 2024-05-17 3:54PM EDT | 102.00 | 0.17 | 0.10 | 0.20 | -0.23 | -57.50% | 253 | 237 | 17.38% |
| PM240524C00103000 | 2024-05-17 1:32PM EDT | 103.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 19 | 768 | 20.41% |
| PM240524C00104000 | 2024-05-16 3:45PM EDT | 104.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 19 | 24.71% |
| PM240524C00105000 | 2024-05-17 11:29AM EDT | 105.00 | 0.07 | 0.00 | 0.30 | -0.03 | -30.00% | 3 | 115 | 35.01% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00077000 | 2024-04-16 1:36PM EDT | 77.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | - | 8 | 149.32% |
| PM240524P00079000 | 2024-04-16 1:33PM EDT | 79.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 137.79% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 80.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 132.03% |
| PM240524P00081000 | 2024-04-04 10:52AM EDT | 81.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 126.37% |
| PM240524P00082000 | 2024-05-14 11:57AM EDT | 82.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 138.18% |
| PM240524P00083000 | 2024-04-10 11:17AM EDT | 83.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 68.36% |
| PM240524P00084000 | 2024-05-07 3:42PM EDT | 84.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 109.38% |
| PM240524P00085000 | 2024-05-13 2:07PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 103.81% |
| PM240524P00086000 | 2024-05-15 10:02AM EDT | 86.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 8 | 39 | 98.24% |
| PM240524P00087000 | 2024-05-14 11:57AM EDT | 87.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 92.63% |
| PM240524P00088000 | 2024-04-29 11:54AM EDT | 88.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 4 | 20 | 87.01% |
| PM240524P00089000 | 2024-05-17 11:14AM EDT | 89.00 | 0.10 | 0.00 | 1.25 | -0.12 | -54.55% | 1 | 17 | 79.49% |
| PM240524P00090000 | 2024-05-16 10:39AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 75.83% |
| PM240524P00091000 | 2024-05-17 2:12PM EDT | 91.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 42.97% |
| PM240524P00092000 | 2024-05-13 2:28PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 38.77% |
| PM240524P00093000 | 2024-05-17 3:28PM EDT | 93.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 2 | 28 | 34.57% |
| PM240524P00094000 | 2024-05-17 3:23PM EDT | 94.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 8 | 8 | 30.37% |
| PM240524P00095000 | 2024-05-16 9:30AM EDT | 95.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 177 | 35.11% |
| PM240524P00096000 | 2024-05-10 3:35PM EDT | 96.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 41 | 34.57% |
| PM240524P00097000 | 2024-05-17 2:21PM EDT | 97.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 7 | 57 | 21.19% |
| PM240524P00098000 | 2024-05-17 3:17PM EDT | 98.00 | 0.12 | 0.10 | 0.25 | -0.08 | -40.00% | 5 | 107 | 17.33% |
| PM240524P00099000 | 2024-05-17 3:53PM EDT | 99.00 | 0.32 | 0.30 | 0.35 | +0.12 | +60.00% | 125 | 256 | 13.53% |
| PM240524P00100000 | 2024-05-16 3:50PM EDT | 100.00 | 0.40 | 0.40 | 0.50 | -0.25 | -38.46% | 28 | 21 | 8.01% |
| PM240524P00103000 | 2024-05-13 9:53AM EDT | 103.00 | 3.00 | 2.30 | 2.75 | 0.00 | - | 1 | 1 | 0.00% |
| PM240524P00105000 | 2024-05-17 11:21AM EDT | 105.00 | 4.80 | 5.00 | 7.00 | -1.15 | -19.33% | 2 | 0 | 50.64% |
© 2024 Yahoo. Todos os direitos reservados.