Mercado abrirá em 4 hs
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,29 +0,06 (+0,08%) OURO
2.386,90 +1,40 (+0,06%) Bitcoin USD
66.086,94 -219,05 (-0,33%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-03-14 12:41PM EDT | 50.00 | 44.23 | 37.40 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00060000 | 2024-05-07 10:58AM EDT | 60.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240920C00070000 | 2024-05-01 10:02AM EDT | 70.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 0.00% |
| PM240920C00080000 | 2024-05-02 12:43PM EDT | 80.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00085000 | 2024-05-09 1:17PM EDT | 85.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00090000 | 2024-05-16 3:20PM EDT | 90.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00095000 | 2024-05-16 2:54PM EDT | 95.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PM240920C00100000 | 2024-05-16 3:35PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| PM240920C00105000 | 2024-05-16 3:57PM EDT | 105.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 1.56% |
| PM240920C00110000 | 2024-05-16 1:44PM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| PM240920C00115000 | 2024-05-16 1:15PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PM240920C00120000 | 2024-05-16 1:28PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| PM240920C00125000 | 2024-05-09 9:30AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240920C00130000 | 2024-04-30 10:04AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240920C00135000 | 2024-04-30 10:05AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PM240920C00140000 | 2024-04-02 12:39PM EDT | 140.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 1 | 42.90% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 2024-03-14 12:41PM EDT | 50.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 81.81% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 72.66% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 64.23% |
| PM240920P00065000 | 2024-05-15 9:43AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PM240920P00070000 | 2024-05-13 11:22AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240920P00075000 | 2024-05-13 1:22PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM240920P00080000 | 2024-05-16 10:12AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PM240920P00085000 | 2024-05-16 2:25PM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PM240920P00090000 | 2024-05-16 3:57PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| PM240920P00095000 | 2024-05-16 3:56PM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| PM240920P00100000 | 2024-05-16 3:38PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.39% |
| PM240920P00105000 | 2024-05-16 1:07PM EDT | 105.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| PM240920P00110000 | 2024-04-25 10:15AM EDT | 110.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.