Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.697,51 +793,60 (+1,30%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240719C00055000 | 2024-06-20 3:48PM EDT | 55.00 | 46.20 | 44.20 | 48.50 | 0.00 | - | 3 | 0 | 97.66% |
| PM240719C00085000 | 2024-06-21 11:36AM EDT | 85.00 | 14.50 | 14.40 | 18.70 | 0.00 | - | 1 | 1 | 92.68% |
| PM240719C00090000 | 2024-06-27 2:13PM EDT | 90.00 | 11.75 | 9.40 | 13.70 | 0.00 | - | 2 | 2 | 73.27% |
| PM240719C00095000 | 2024-06-24 1:19PM EDT | 95.00 | 6.62 | 4.50 | 8.60 | 0.00 | - | 3 | 3 | 52.22% |
| PM240719C00097000 | 2024-06-24 10:11AM EDT | 97.00 | 4.40 | 2.80 | 6.90 | +4.40 | - | - | 1 | 47.53% |
| PM240719C00099000 | 2024-06-24 11:43AM EDT | 99.00 | 3.10 | 2.80 | 4.10 | +3.10 | - | - | 8 | 29.74% |
| PM240719C00100000 | 2024-06-28 3:05PM EDT | 100.00 | 2.10 | 2.25 | 2.40 | -0.40 | -16.00% | 36 | 1,273 | 17.55% |
| PM240719C00101000 | 2024-06-28 1:24PM EDT | 101.00 | 1.60 | 1.65 | 1.75 | +1.60 | - | 76 | 80 | 16.72% |
| PM240719C00102000 | 2024-06-28 3:59PM EDT | 102.00 | 1.15 | 1.10 | 1.25 | +1.15 | - | 118 | 53 | 16.46% |
| PM240719C00103000 | 2024-06-28 3:41PM EDT | 103.00 | 0.70 | 0.70 | 0.80 | +0.70 | - | 71 | 146 | 15.60% |
| PM240719C00104000 | 2024-06-28 2:05PM EDT | 104.00 | 0.50 | 0.40 | 1.50 | +0.50 | - | 11 | 199 | 27.34% |
| PM240719C00105000 | 2024-06-28 1:12PM EDT | 105.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 5 | 1,714 | 15.94% |
| PM240719C00106000 | 2024-06-28 10:37AM EDT | 106.00 | 0.20 | 0.10 | 0.25 | +0.20 | - | 3 | 117 | 16.70% |
| PM240719C00107000 | 2024-06-26 9:59AM EDT | 107.00 | 0.20 | 0.05 | 0.15 | +0.20 | - | - | 15 | 16.65% |
| PM240719C00108000 | 2024-06-26 11:34AM EDT | 108.00 | 0.11 | 0.00 | 0.15 | +0.11 | - | - | 46 | 18.75% |
| PM240719C00110000 | 2024-06-28 9:52AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 439 | 20.90% |
| PM240719C00115000 | 2024-06-25 12:55PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 487 | 57.45% |
| PM240719C00120000 | 2024-06-13 1:05PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 42.48% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240719P00070000 | 2024-05-20 12:54PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 68.75% |
| PM240719P00075000 | 2024-06-17 12:04PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 28 | 103.32% |
| PM240719P00085000 | 2024-06-24 1:02PM EDT | 85.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 9 | 36 | 45.31% |
| PM240719P00090000 | 2024-06-24 11:39AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 81 | 41.55% |
| PM240719P00094000 | 2024-06-24 10:55AM EDT | 94.00 | 0.15 | 0.05 | 0.50 | +0.15 | - | - | 7 | 30.03% |
| PM240719P00095000 | 2024-06-28 3:57PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 418 | 20.66% |
| PM240719P00098000 | 2024-06-25 3:25PM EDT | 98.00 | 0.31 | 0.30 | 0.40 | +0.31 | - | - | 16 | 16.31% |
| PM240719P00099000 | 2024-06-28 1:24PM EDT | 99.00 | 0.53 | 0.45 | 0.60 | +0.53 | - | 4 | 102 | 15.85% |
| PM240719P00100000 | 2024-06-28 3:55PM EDT | 100.00 | 0.80 | 0.65 | 0.85 | +0.10 | +14.29% | 6 | 1,178 | 15.06% |
| PM240719P00101000 | 2024-06-28 1:34PM EDT | 101.00 | 1.20 | 1.00 | 1.20 | +1.20 | - | 55 | 288 | 14.38% |
| PM240719P00102000 | 2024-06-27 11:42AM EDT | 102.00 | 1.40 | 1.50 | 1.70 | +1.40 | - | - | 183 | 14.11% |
| PM240719P00103000 | 2024-06-27 10:45AM EDT | 103.00 | 1.95 | 1.20 | 3.70 | +1.95 | - | - | 14 | 29.20% |
| PM240719P00104000 | 2024-06-27 12:19PM EDT | 104.00 | 2.65 | 2.00 | 3.10 | +2.65 | - | - | 2 | 14.31% |
| PM240719P00105000 | 2024-06-21 10:09AM EDT | 105.00 | 5.10 | 2.40 | 4.00 | 0.00 | - | 5 | 242 | 15.63% |
| PM240719P00110000 | 2024-06-24 2:21PM EDT | 110.00 | 8.66 | 6.70 | 10.40 | 0.00 | - | 1 | 1 | 49.61% |
© 2024 Yahoo. Todos os direitos reservados.