Mercado abrirá em 40 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,96 +0,23 (+0,28%) OURO
2.338,30 +7,10 (+0,30%) Bitcoin USD
61.443,33 -2.839,29 (-4,42%)
Philip Morris International Inc. (PM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628C00090000 | 2024-06-21 11:28AM EDT | 90.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PM240628C00092000 | 2024-06-20 3:46PM EDT | 92.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00093000 | 2024-06-20 3:47PM EDT | 93.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00094000 | 2024-06-20 3:47PM EDT | 94.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00095000 | 2024-06-21 9:43AM EDT | 95.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 95 | 95 | 0.00% |
| PM240628C00096000 | 2024-06-20 3:48PM EDT | 96.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM240628C00097000 | 2024-06-21 11:51AM EDT | 97.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PM240628C00098000 | 2024-06-21 11:28AM EDT | 98.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PM240628C00099000 | 2024-06-21 3:57PM EDT | 99.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 32 | 30 | 0.00% |
| PM240628C00100000 | 2024-06-21 3:44PM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 322 | 387 | 0.39% |
| PM240628C00101000 | 2024-06-21 3:54PM EDT | 101.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 730 | 563 | 3.13% |
| PM240628C00102000 | 2024-06-21 2:46PM EDT | 102.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 235 | 6.25% |
| PM240628C00103000 | 2024-06-21 3:30PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 412 | 354 | 6.25% |
| PM240628C00104000 | 2024-06-20 12:04PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 400 | 6.25% |
| PM240628C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 2,009 | 12.50% |
| PM240628C00106000 | 2024-06-12 9:30AM EDT | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| PM240628C00107000 | 2024-06-14 1:48PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 12.50% |
| PM240628C00108000 | 2024-06-17 12:23PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 166 | 12.50% |
| PM240628C00109000 | 2024-06-18 9:31AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| PM240628C00110000 | 2024-06-06 1:18PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| PM240628C00111000 | 2024-06-18 9:31AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| PM240628C00112000 | 2024-06-17 9:30AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PM240628C00115000 | 2024-06-18 11:27AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 472 | 25.00% |
| PM240628C00116000 | 2024-06-17 12:01PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 73 | 25.00% |
| PM240628C00120000 | 2024-06-11 1:30PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628P00055000 | 2024-05-14 1:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PM240628P00080000 | 2024-06-14 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| PM240628P00085000 | 2024-06-18 3:14PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 915 | 925 | 25.00% |
| PM240628P00086000 | 2024-05-17 2:55PM EDT | 86.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 75.39% |
| PM240628P00088000 | 2024-06-21 11:09AM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PM240628P00089000 | 2024-06-21 11:43AM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| PM240628P00090000 | 2024-06-21 12:30PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| PM240628P00091000 | 2024-06-20 3:58PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PM240628P00092000 | 2024-06-21 12:30PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 94 | 12.50% |
| PM240628P00093000 | 2024-06-21 3:26PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 111 | 12.50% |
| PM240628P00094000 | 2024-06-21 12:30PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 75 | 12.50% |
| PM240628P00095000 | 2024-06-21 9:33AM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| PM240628P00096000 | 2024-06-21 3:27PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| PM240628P00097000 | 2024-06-21 3:52PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 37 | 6.25% |
| PM240628P00098000 | 2024-06-21 3:36PM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 6.25% |
| PM240628P00099000 | 2024-06-21 3:30PM EDT | 99.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 70 | 141 | 3.13% |
| PM240628P00100000 | 2024-06-21 3:30PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 132 | 146 | 0.00% |
| PM240628P00101000 | 2024-06-21 11:34AM EDT | 101.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 241 | 785 | 0.00% |
| PM240628P00102000 | 2024-06-21 3:34PM EDT | 102.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 126 | 87 | 0.00% |
| PM240628P00103000 | 2024-06-21 3:22PM EDT | 103.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 0.00% |
| PM240628P00104000 | 2024-06-18 1:57PM EDT | 104.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| PM240628P00105000 | 2024-06-14 10:32AM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM240628P00106000 | 2024-06-21 11:13AM EDT | 106.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628P00107000 | 2024-06-07 3:06PM EDT | 107.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM240628P00116000 | 2024-06-17 10:01AM EDT | 116.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PM240628P00125000 | 2024-06-14 2:08PM EDT | 125.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.