Mercado fechará em 3 h 21 min
BOVESPA
126.808,43 +884,24 (+0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.942,69 +214,71 (+0,38%) PETROLEO CRU
78,67 -0,33 (-0,42%) OURO
2.310,50 -0,50 (-0,02%) Bitcoin USD
59.095,18 +1.961,53 (+3,43%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:39PM EDT. Mercado aberto.
Preço de exercício:95.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00095000 | 2024-05-02 12:08PM EDT | 2024-05-03 | 1.97 | 1.85 | 2.10 | +0.24 | +13.87% | 73 | 469 | 20.31% |
| PM240510C00095000 | 2024-05-02 12:10PM EDT | 2024-05-10 | 2.28 | 2.20 | 2.40 | +0.08 | +3.64% | 48 | 141 | 17.92% |
| PM240517C00095000 | 2024-05-02 11:44AM EDT | 2024-05-17 | 2.70 | 2.55 | 2.70 | +0.45 | +20.00% | 6 | 5,166 | 18.07% |
| PM240524C00095000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 2.76 | 2.85 | 3.20 | 0.00 | - | 2 | 444 | 20.90% |
| PM240531C00095000 | 2024-05-02 11:10AM EDT | 2024-05-31 | 3.20 | 3.00 | 3.20 | +1.35 | +72.97% | 1 | 42 | 18.31% |
| PM240621C00095000 | 2024-05-02 11:51AM EDT | 2024-06-21 | 3.75 | 3.70 | 3.80 | +0.47 | +14.33% | 34 | 3,797 | 18.51% |
| PM240920C00095000 | 2024-05-02 12:12PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.70 | +0.40 | +7.69% | 15 | 4,312 | 19.26% |
| PM241220C00095000 | 2024-05-01 9:36AM EDT | 2024-12-20 | 5.80 | 6.90 | 7.10 | 0.00 | - | 13 | 177 | 19.68% |
| PM250117C00095000 | 2024-05-01 12:30PM EDT | 2025-01-17 | 6.60 | 7.10 | 7.30 | 0.00 | - | 6 | 1,616 | 19.21% |
| PM250620C00095000 | 2024-05-01 2:29PM EDT | 2025-06-20 | 9.00 | 8.50 | 9.20 | 0.00 | - | 11 | 219 | 19.94% |
| PM260116C00095000 | 2024-05-01 2:48PM EDT | 2026-01-16 | 11.00 | 9.80 | 11.00 | 0.00 | - | 12 | 694 | 19.87% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00095000 | 2024-05-02 11:04AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.10 | -0.25 | -80.65% | 1 | 443 | 24.32% |
| PM240510P00095000 | 2024-05-02 10:13AM EDT | 2024-05-10 | 0.40 | 0.25 | 0.30 | -0.05 | -11.11% | 8 | 109 | 16.80% |
| PM240517P00095000 | 2024-05-02 11:05AM EDT | 2024-05-17 | 0.51 | 0.45 | 0.55 | -0.29 | -36.25% | 3 | 1,196 | 16.60% |
| PM240524P00095000 | 2024-05-01 2:59PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.75 | 0.00 | - | 5 | 8 | 16.29% |
| PM240531P00095000 | 2024-05-01 11:01AM EDT | 2024-05-31 | 1.30 | 0.80 | 0.90 | 0.00 | - | 1 | 11 | 15.81% |
| PM240621P00095000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 1.60 | 1.60 | 1.70 | -0.05 | -3.03% | 13 | 3,581 | 18.14% |
| PM240920P00095000 | 2024-05-02 12:22PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.20 | 0.00 | - | 55 | 1,735 | 17.36% |
| PM241220P00095000 | 2024-05-01 12:24PM EDT | 2024-12-20 | 4.94 | 4.50 | 4.70 | 0.00 | - | 2 | 195 | 18.54% |
| PM250117P00095000 | 2024-05-02 10:34AM EDT | 2025-01-17 | 5.20 | 5.00 | 5.20 | -0.70 | -11.86% | 750 | 1,276 | 19.08% |
| PM250620P00095000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 7.58 | 6.70 | 7.00 | 0.00 | - | 2 | 877 | 19.59% |
| PM260116P00095000 | 2024-04-29 2:10PM EDT | 2026-01-16 | 9.54 | 8.80 | 9.80 | 0.00 | - | 5 | 367 | 21.62% |
© 2024 Yahoo. Todos os direitos reservados.