Mercado abrirá em 15 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,97 +0,24 (+0,30%) OURO
2.339,20 +8,00 (+0,34%) Bitcoin USD
61.164,18 -3.163,79 (-4,92%)
Philip Morris International Inc. (PM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240705C00090000 | 2024-06-21 9:32AM EDT | 90.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PM240705C00094000 | 2024-06-20 3:51PM EDT | 94.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| PM240705C00097000 | 2024-06-21 11:16AM EDT | 97.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PM240705C00098000 | 2024-06-21 11:54AM EDT | 98.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PM240705C00100000 | 2024-06-21 3:41PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 212 | 0.20% |
| PM240705C00101000 | 2024-06-21 3:51PM EDT | 101.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 56 | 42 | 1.56% |
| PM240705C00102000 | 2024-06-21 2:37PM EDT | 102.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 3.13% |
| PM240705C00103000 | 2024-06-21 1:22PM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 3.13% |
| PM240705C00104000 | 2024-06-21 9:30AM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 6.25% |
| PM240705C00105000 | 2024-06-21 3:50PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 388 | 6.25% |
| PM240705C00106000 | 2024-06-14 11:49AM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 6.25% |
| PM240705C00107000 | 2024-06-13 1:33PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 12.50% |
| PM240705C00108000 | 2024-06-04 11:23AM EDT | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PM240705C00109000 | 2024-06-10 2:27PM EDT | 109.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| PM240705C00110000 | 2024-06-06 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| PM240705C00111000 | 2024-06-14 3:46PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| PM240705C00112000 | 2024-06-18 12:19PM EDT | 112.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PM240705C00113000 | 2024-06-04 10:18AM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| PM240705C00114000 | 2024-06-13 12:01PM EDT | 114.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| PM240705C00116000 | 2024-06-21 3:54PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 25.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240705P00075000 | 2024-06-18 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| PM240705P00080000 | 2024-06-17 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 25.00% |
| PM240705P00085000 | 2024-06-21 2:51PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| PM240705P00088000 | 2024-06-21 2:21PM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PM240705P00090000 | 2024-06-04 3:01PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| PM240705P00091000 | 2024-05-30 3:54PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| PM240705P00093000 | 2024-06-21 3:37PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| PM240705P00094000 | 2024-06-04 10:47AM EDT | 94.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PM240705P00095000 | 2024-06-21 11:40AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 6.25% |
| PM240705P00096000 | 2024-06-21 3:45PM EDT | 96.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| PM240705P00097000 | 2024-06-13 3:22PM EDT | 97.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| PM240705P00098000 | 2024-06-21 2:37PM EDT | 98.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| PM240705P00099000 | 2024-06-21 1:49PM EDT | 99.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 1.56% |
| PM240705P00100000 | 2024-06-21 12:27PM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PM240705P00101000 | 2024-06-21 1:03PM EDT | 101.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 31 | 57 | 0.00% |
| PM240705P00102000 | 2024-06-21 3:43PM EDT | 102.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 35 | 52 | 0.00% |
| PM240705P00103000 | 2024-06-21 12:08PM EDT | 103.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| PM240705P00104000 | 2024-06-21 10:37AM EDT | 104.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| PM240705P00105000 | 2024-06-06 2:02PM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| PM240705P00113000 | 2024-06-03 12:37PM EDT | 113.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.