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
66.956,91 -71,11 (-0,11%)
Philip Morris International Inc. (PM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240607C00075000 | 2024-05-02 11:44AM EDT | 75.00 | 22.50 | 24.80 | 26.90 | 0.00 | - | - | 2 | 98.34% |
| PM240607C00091000 | 2024-05-01 2:49PM EDT | 91.00 | 6.90 | 8.20 | 10.70 | 0.00 | - | - | 5 | 57.52% |
| PM240607C00093000 | 2024-04-25 3:41PM EDT | 93.00 | 4.60 | 6.00 | 8.40 | 0.00 | - | - | 1 | 45.73% |
| PM240607C00094000 | 2024-05-01 12:01PM EDT | 94.00 | 3.50 | 5.30 | 7.60 | 0.00 | - | 8 | 15 | 44.58% |
| PM240607C00095000 | 2024-05-14 11:52AM EDT | 95.00 | 5.10 | 4.20 | 6.10 | 0.00 | - | 30 | 34 | 34.16% |
| PM240607C00096000 | 2024-05-07 10:53AM EDT | 96.00 | 2.95 | 3.80 | 5.10 | 0.00 | - | 1 | 37 | 30.35% |
| PM240607C00097000 | 2024-05-09 10:00AM EDT | 97.00 | 2.80 | 2.50 | 3.60 | 0.00 | - | 2 | 5 | 20.14% |
| PM240607C00098000 | 2024-05-16 11:40AM EDT | 98.00 | 3.59 | 1.30 | 2.75 | 0.00 | - | 1 | 86 | 18.16% |
| PM240607C00099000 | 2024-05-14 2:58PM EDT | 99.00 | 2.30 | 1.10 | 3.00 | 0.00 | - | 1 | 25 | 27.61% |
| PM240607C00100000 | 2024-05-17 3:41PM EDT | 100.00 | 1.42 | 1.25 | 1.40 | -0.88 | -38.26% | 59 | 76 | 15.89% |
| PM240607C00101000 | 2024-05-17 3:52PM EDT | 101.00 | 0.95 | 0.80 | 0.95 | -0.65 | -40.63% | 246 | 335 | 15.58% |
| PM240607C00102000 | 2024-05-17 3:56PM EDT | 102.00 | 0.55 | 0.50 | 0.60 | -0.65 | -54.17% | 324 | 113 | 15.19% |
| PM240607C00103000 | 2024-05-17 1:59PM EDT | 103.00 | 0.35 | 0.25 | 0.40 | -0.40 | -53.33% | 23 | 529 | 15.55% |
| PM240607C00104000 | 2024-05-16 1:54PM EDT | 104.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 15.70% |
| PM240607C00105000 | 2024-05-16 3:00PM EDT | 105.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 21 | 47 | 17.04% |
| PM240607C00107000 | 2024-05-16 10:40AM EDT | 107.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 5 | 50 | 26.03% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240607P00084000 | 2024-05-13 2:05PM EDT | 84.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 12 | 22 | 67.92% |
| PM240607P00090000 | 2024-05-07 11:04AM EDT | 90.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 25 | 54.20% |
| PM240607P00091000 | 2024-04-29 12:48PM EDT | 91.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | - | 7 | 31.49% |
| PM240607P00092000 | 2024-05-02 10:33AM EDT | 92.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | - | 4 | 29.83% |
| PM240607P00093000 | 2024-05-16 10:16AM EDT | 93.00 | 0.07 | 0.05 | 1.25 | 0.00 | - | 31 | 23 | 41.21% |
| PM240607P00094000 | 2024-05-03 3:13PM EDT | 94.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 19.68% |
| PM240607P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 1.85 | 0.10 | 0.20 | 0.00 | - | - | 2 | 17.04% |
| PM240607P00096000 | 2024-05-17 10:59AM EDT | 96.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 5 | 11 | 15.43% |
| PM240607P00097000 | 2024-05-17 3:02PM EDT | 97.00 | 0.30 | 0.30 | 0.40 | -0.80 | -72.73% | 17 | 8 | 14.99% |
| PM240607P00098000 | 2024-05-17 10:36AM EDT | 98.00 | 0.45 | 0.50 | 0.55 | +0.12 | +36.36% | 9 | 101 | 13.62% |
| PM240607P00100000 | 2024-05-17 3:16PM EDT | 100.00 | 1.10 | 1.15 | 1.80 | +0.35 | +46.67% | 13 | 128 | 18.36% |
| PM240607P00101000 | 2024-05-17 3:35PM EDT | 101.00 | 1.60 | 1.70 | 1.80 | +0.50 | +45.45% | 28 | 88 | 11.94% |
© 2024 Yahoo. Todos os direitos reservados.