Mercado fechará em 4 h 36 min
BOVESPA
125.427,65 +1.231,47 (+0,99%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.826,09 +86,66 (+0,16%) PETROLEO CRU
83,28 +0,55 (+0,66%) OURO
2.408,70 +10,70 (+0,45%) Bitcoin USD
64.471,77 +751,84 (+1,18%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:24AM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240419C00060000 | 2024-03-19 1:02PM EDT | 60.00 | 34.60 | 30.40 | 32.60 | 0.00 | - | 5 | 0 | 514.45% |
| PM240419C00080000 | 2024-03-19 3:52PM EDT | 80.00 | 15.05 | 10.40 | 13.00 | 0.00 | - | 2 | 0 | 256.64% |
| PM240419C00082000 | 2024-04-05 10:57AM EDT | 82.00 | 7.70 | 9.90 | 10.20 | 0.00 | - | 1 | 1 | 120.70% |
| PM240419C00083000 | 2024-03-28 11:08AM EDT | 83.00 | 9.18 | 7.50 | 9.20 | 0.00 | - | 1 | 1 | 110.16% |
| PM240419C00085000 | 2024-04-05 12:14PM EDT | 85.00 | 5.07 | 6.90 | 7.20 | 0.00 | - | 10 | 16 | 89.06% |
| PM240419C00086000 | 2024-04-05 3:11PM EDT | 86.00 | 4.00 | 6.00 | 6.20 | 0.00 | - | 3 | 3 | 78.13% |
| PM240419C00087000 | 2024-04-16 9:38AM EDT | 87.00 | 1.80 | 5.00 | 5.20 | 0.00 | - | 2 | 19 | 67.58% |
| PM240419C00088000 | 2024-04-19 11:01AM EDT | 88.00 | 4.03 | 4.00 | 4.20 | +0.95 | +30.84% | 21 | 199 | 56.64% |
| PM240419C00089000 | 2024-04-19 10:46AM EDT | 89.00 | 3.18 | 3.00 | 3.20 | +1.26 | +65.63% | 21 | 328 | 45.31% |
| PM240419C00090000 | 2024-04-19 11:01AM EDT | 90.00 | 1.95 | 2.05 | 2.40 | +0.90 | +85.71% | 11 | 588 | 52.15% |
| PM240419C00091000 | 2024-04-19 11:00AM EDT | 91.00 | 1.10 | 1.05 | 1.30 | +0.63 | +134.04% | 87 | 555 | 29.49% |
| PM240419C00092000 | 2024-04-19 11:02AM EDT | 92.00 | 0.15 | 0.15 | 0.25 | +0.07 | +87.50% | 100 | 500 | 9.18% |
| PM240419C00093000 | 2024-04-18 9:57AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 328 | 15.82% |
| PM240419C00094000 | 2024-04-19 10:56AM EDT | 94.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 604 | 27.54% |
| PM240419C00095000 | 2024-04-18 3:57PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 90 | 3,275 | 38.09% |
| PM240419C00096000 | 2024-04-18 1:35PM EDT | 96.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 296 | 48.05% |
| PM240419C00097000 | 2024-04-18 11:16AM EDT | 97.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 436 | 76.17% |
| PM240419C00098000 | 2024-04-02 10:56AM EDT | 98.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 402 | 108.11% |
| PM240419C00099000 | 2024-04-08 9:54AM EDT | 99.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 352 | 119.92% |
| PM240419C00100000 | 2024-04-18 11:43AM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 465 | 131.25% |
| PM240419C00101000 | 2024-03-27 12:45PM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 142.19% |
| PM240419C00102000 | 2024-03-18 3:37PM EDT | 102.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 117.97% |
| PM240419C00103000 | 2024-03-18 12:53PM EDT | 103.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 126.95% |
| PM240419C00105000 | 2024-03-14 3:50PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 20 | 123.44% |
| PM240419C00110000 | 2024-03-14 3:50PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 159.38% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240419P00060000 | 2024-02-26 4:21PM EDT | 60.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 477.34% |
| PM240419P00075000 | 2024-02-20 4:03PM EDT | 75.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 5 | 358.40% |
| PM240419P00080000 | 2024-03-14 3:46PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 48 | 134.38% |
| PM240419P00083000 | 2024-04-05 11:33AM EDT | 83.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 15 | 14 | 154.10% |
| PM240419P00084000 | 2024-04-15 9:45AM EDT | 84.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 3 | 76 | 140.82% |
| PM240419P00085000 | 2024-04-18 3:34PM EDT | 85.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 1,367 | 95.31% |
| PM240419P00086000 | 2024-04-17 10:39AM EDT | 86.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 3 | 69 | 113.67% |
| PM240419P00087000 | 2024-04-19 9:42AM EDT | 87.00 | 0.08 | 0.00 | 0.20 | +0.03 | +60.00% | 1 | 350 | 73.05% |
| PM240419P00088000 | 2024-04-18 3:51PM EDT | 88.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 338 | 90.23% |
| PM240419P00089000 | 2024-04-18 2:09PM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 389 | 60.55% |
| PM240419P00090000 | 2024-04-18 3:34PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.09 | -47.37% | 1 | 1,487 | 31.06% |
| PM240419P00091000 | 2024-04-19 9:53AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 2 | 456 | 19.34% |
| PM240419P00092000 | 2024-04-19 10:43AM EDT | 92.00 | 0.10 | 0.05 | 0.20 | -0.93 | -90.29% | 6 | 859 | 13.48% |
| PM240419P00093000 | 2024-04-19 10:23AM EDT | 93.00 | 0.80 | 0.90 | 1.00 | -3.24 | -80.20% | 4 | 160 | 22.46% |
| PM240419P00094000 | 2024-04-18 3:52PM EDT | 94.00 | 2.82 | 1.80 | 1.95 | 0.00 | - | 3 | 13 | 31.25% |
| PM240419P00095000 | 2024-04-18 9:55AM EDT | 95.00 | 3.89 | 2.80 | 3.00 | 0.00 | - | 2 | 11 | 48.44% |
| PM240419P00096000 | 2024-03-19 12:52PM EDT | 96.00 | 2.55 | 3.70 | 6.30 | 0.00 | - | 2 | 0 | 133.59% |
| PM240419P00097000 | 2024-03-28 3:10PM EDT | 97.00 | 5.11 | 4.80 | 5.30 | 0.00 | - | 1 | 0 | 76.76% |
© 2024 Yahoo. Todos os direitos reservados.