Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.568,01 -260,88 (-0,39%)
Philip Morris International Inc. (PM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531C00075000 | 2024-04-29 3:55PM EDT | 75.00 | 20.80 | 24.70 | 25.30 | 0.00 | - | - | 2 | 82.03% |
| PM240531C00080000 | 2024-05-02 1:59PM EDT | 80.00 | 18.15 | 18.80 | 21.20 | 0.00 | - | - | 3 | 66.21% |
| PM240531C00082000 | 2024-04-17 9:30AM EDT | 82.00 | 9.00 | 16.50 | 18.30 | 0.00 | - | 1 | 1 | 74.61% |
| PM240531C00085000 | 2024-04-22 3:12PM EDT | 85.00 | 9.30 | 13.10 | 15.30 | 0.00 | - | - | 10 | 63.87% |
| PM240531C00086000 | 2024-04-22 3:12PM EDT | 86.00 | 8.50 | 12.10 | 15.70 | 0.00 | - | - | 10 | 94.73% |
| PM240531C00089000 | 2024-04-17 10:29AM EDT | 89.00 | 3.48 | 9.00 | 11.30 | 0.00 | - | - | 2 | 49.66% |
| PM240531C00090000 | 2024-05-09 12:06PM EDT | 90.00 | 9.02 | 8.20 | 10.30 | 0.00 | - | 30 | 31 | 46.09% |
| PM240531C00091000 | 2024-05-09 3:15PM EDT | 91.00 | 8.35 | 7.10 | 9.30 | 0.00 | - | 29 | 31 | 42.48% |
| PM240531C00092000 | 2024-05-07 10:33AM EDT | 92.00 | 6.10 | 6.10 | 8.30 | 0.00 | - | 3 | 22 | 38.87% |
| PM240531C00093000 | 2024-05-15 2:21PM EDT | 93.00 | 7.32 | 5.30 | 8.80 | 0.00 | - | 10 | 24 | 63.43% |
| PM240531C00094000 | 2024-05-17 12:06PM EDT | 94.00 | 6.30 | 4.20 | 7.40 | +0.01 | +0.16% | 1 | 87 | 52.03% |
| PM240531C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 6.40 | 4.20 | 5.90 | 0.00 | - | 3 | 42 | 38.99% |
| PM240531C00096000 | 2024-05-15 10:02AM EDT | 96.00 | 4.40 | 2.60 | 5.60 | 0.00 | - | 2 | 90 | 45.34% |
| PM240531C00097000 | 2024-05-17 1:46PM EDT | 97.00 | 3.50 | 2.55 | 4.90 | -0.90 | -20.45% | 1 | 178 | 44.46% |
| PM240531C00098000 | 2024-05-17 3:46PM EDT | 98.00 | 2.40 | 2.25 | 2.45 | -1.00 | -29.41% | 1 | 487 | 18.02% |
| PM240531C00099000 | 2024-05-17 10:15AM EDT | 99.00 | 2.05 | 1.45 | 1.70 | +0.05 | +2.50% | 1 | 255 | 16.58% |
| PM240531C00100000 | 2024-05-17 3:56PM EDT | 100.00 | 1.05 | 0.95 | 1.10 | -0.60 | -36.36% | 63 | 237 | 15.72% |
| PM240531C00101000 | 2024-05-17 3:56PM EDT | 101.00 | 0.65 | 0.55 | 0.65 | -0.50 | -43.48% | 1,091 | 2,289 | 15.09% |
| PM240531C00102000 | 2024-05-17 3:59PM EDT | 102.00 | 0.33 | 0.30 | 0.35 | -0.34 | -50.75% | 760 | 816 | 14.67% |
| PM240531C00103000 | 2024-05-17 3:07PM EDT | 103.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 45 | 190 | 16.26% |
| PM240531C00104000 | 2024-05-17 3:08PM EDT | 104.00 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 6 | 31 | 18.21% |
| PM240531C00105000 | 2024-05-16 10:21AM EDT | 105.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 4 | 44 | 43.77% |
| PM240531C00110000 | 2024-04-23 3:28PM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 36.13% |
| PM240531C00112000 | 2024-05-17 1:40PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 1 | 0 | 34.08% |
| PM240531C00125000 | 2024-05-17 2:05PM EDT | 125.00 | 0.20 | 0.00 | 1.35 | +0.20 | - | 1 | 0 | 85.69% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531P00055000 | 2024-05-17 2:01PM EDT | 55.00 | 0.25 | 0.00 | 0.65 | +0.25 | - | 1 | 0 | 173.44% |
| PM240531P00077000 | 2024-04-12 9:48AM EDT | 77.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 4 | 13 | 101.47% |
| PM240531P00083000 | 2024-04-24 9:32AM EDT | 83.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 10 | 53.71% |
| PM240531P00084000 | 2024-05-17 2:47PM EDT | 84.00 | 0.05 | 0.00 | 2.00 | -0.20 | -80.00% | 4 | 10 | 83.59% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 85.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 20 | 3 | 75.54% |
| PM240531P00086000 | 2024-04-23 10:46AM EDT | 86.00 | 0.08 | 0.00 | 1.95 | 0.00 | - | 11 | 11 | 74.76% |
| PM240531P00087000 | 2024-04-17 12:36PM EDT | 87.00 | 1.30 | 0.00 | 1.85 | 0.00 | - | - | 0 | 69.48% |
| PM240531P00088000 | 2024-05-17 12:32PM EDT | 88.00 | 0.10 | 0.05 | 2.05 | -0.05 | -33.33% | 4 | 10 | 68.36% |
| PM240531P00089000 | 2024-05-02 3:46PM EDT | 89.00 | 0.10 | 0.05 | 2.00 | 0.00 | - | 1 | 3 | 63.67% |
| PM240531P00090000 | 2024-05-03 2:06PM EDT | 90.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 907 | 482 | 40.77% |
| PM240531P00091000 | 2024-05-08 9:34AM EDT | 91.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 35.74% |
| PM240531P00092000 | 2024-05-14 11:13AM EDT | 92.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 32.52% |
| PM240531P00093000 | 2024-05-14 9:56AM EDT | 93.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 30.76% |
| PM240531P00094000 | 2024-05-17 1:35PM EDT | 94.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 2 | 37 | 22.66% |
| PM240531P00095000 | 2024-05-17 9:42AM EDT | 95.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 6 | 70 | 21.14% |
| PM240531P00096000 | 2024-05-13 3:49PM EDT | 96.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 47 | 17.87% |
| PM240531P00097000 | 2024-05-17 3:07PM EDT | 97.00 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 5 | 34 | 15.55% |
| PM240531P00098000 | 2024-05-17 3:05PM EDT | 98.00 | 0.30 | 0.30 | 0.40 | +0.13 | +76.47% | 6 | 22 | 14.45% |
| PM240531P00099000 | 2024-05-17 2:43PM EDT | 99.00 | 0.55 | 0.55 | 0.70 | +0.25 | +83.33% | 1 | 99 | 14.21% |
| PM240531P00100000 | 2024-05-17 2:37PM EDT | 100.00 | 0.85 | 0.95 | 1.55 | +0.35 | +70.00% | 25 | 91 | 19.46% |
| PM240531P00101000 | 2024-05-16 2:54PM EDT | 101.00 | 1.00 | 1.50 | 2.25 | +1.00 | - | - | 26 | 21.14% |
| PM240531P00102000 | 2024-05-16 1:10PM EDT | 102.00 | 1.30 | 1.25 | 2.45 | +1.30 | - | - | 76 | 13.38% |
© 2024 Yahoo. Todos os direitos reservados.