U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
109.56+2.34 (+2.18%)
Al cierre: 04:00PM EDT
109.51 -0.05 (-0.05%)
Fuera de horario: 05:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240726C000800002024-06-20 10:51AM EDT80.0020.8325.0029.300.00--00.00%
PM240726C000900002024-07-18 11:05AM EDT90.0019.1818.8021.300.00-15132.81%
PM240726C000940002024-07-22 9:44AM EDT94.0013.6015.1017.400.00-10120.22%
PM240726C000950002024-07-23 10:21AM EDT95.0015.5013.2016.30+5.00+47.62%929383.20%
PM240726C000970002024-07-17 11:23AM EDT97.0010.9111.9013.600.00--173.34%
PM240726C000980002024-07-02 11:25AM EDT98.004.5010.5013.300.00-12078.32%
PM240726C000990002024-07-17 11:50AM EDT99.009.209.8011.800.00-11366.80%
PM240726C001000002024-07-23 12:54PM EDT100.009.678.1011.00+2.45+33.93%74111109.18%
PM240726C001010002024-07-23 11:43AM EDT101.009.207.2010.00+2.72+41.98%315368101.95%
PM240726C001020002024-07-23 11:00AM EDT102.007.056.109.60+1.56+28.42%53074153.81%
PM240726C001030002024-07-23 1:46PM EDT103.006.824.907.00+2.22+48.26%4023754.88%
PM240726C001040002024-07-23 3:20PM EDT104.005.344.307.30+1.54+40.53%4127187.65%
PM240726C001050002024-07-23 2:32PM EDT105.004.804.404.90+1.70+54.84%3824639.11%
PM240726C001060002024-07-23 3:42PM EDT106.003.603.603.90+1.05+41.18%19742133.11%
PM240726C001070002024-07-23 3:57PM EDT107.002.802.702.90+0.95+51.35%53253926.86%
PM240726C001080002024-07-23 3:53PM EDT108.001.981.852.05+0.57+40.43%1,39872024.17%
PM240726C001090002024-07-23 3:37PM EDT109.001.261.201.30+0.16+14.55%3702,80721.80%
PM240726C001100002024-07-23 3:52PM EDT110.000.650.650.80-0.14-17.72%1,43482721.92%
PM240726C001110002024-07-23 3:59PM EDT111.000.300.300.45-0.25-45.45%72945921.97%
PM240726C001120002024-07-23 3:46PM EDT112.000.200.150.25-0.19-48.72%55075922.66%
PM240726C001130002024-07-23 3:20PM EDT113.000.050.050.15-0.20-80.00%6465,28624.12%
PM240726C001140002024-07-23 1:04PM EDT114.000.070.050.10-0.13-65.00%15323926.17%
PM240726C001150002024-07-23 3:16PM EDT115.000.050.000.05-0.14-73.68%5161,36126.37%
PM240726C001160002024-07-23 10:46AM EDT116.000.070.000.05-0.05-41.67%2717830.27%
PM240726C001170002024-07-23 1:19PM EDT117.000.050.000.05-0.03-37.50%687133.79%
PM240726C001180002024-07-23 10:03AM EDT118.000.050.000.10-0.05-50.00%612342.58%
PM240726C001190002024-07-22 2:25PM EDT119.000.100.000.300.00-131450.29%
PM240726C001200002024-07-23 3:40PM EDT120.000.010.000.05-0.05-83.33%2555544.34%
PM240726C001210002024-07-23 9:56AM EDT121.000.050.000.050.00-571347.66%
PM240726C001250002024-07-22 3:53PM EDT125.000.050.000.050.00-10813254.69%
PM240726C001300002024-07-23 9:30AM EDT130.000.050.000.000.00-15750.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240726P000800002024-07-08 11:34AM EDT80.000.050.000.050.00-2951121.09%
PM240726P000820002024-07-16 1:40PM EDT82.000.050.000.600.00--8163.48%
PM240726P000830002024-07-16 1:40PM EDT83.000.050.000.600.00--6157.62%
PM240726P000840002024-07-18 10:52AM EDT84.000.040.000.050.00-1032103.91%
PM240726P000850002024-07-18 10:52AM EDT85.000.040.000.050.00-107999.61%
PM240726P000860002024-07-22 9:30AM EDT86.000.050.000.050.00-8621495.31%
PM240726P000870002024-07-22 1:41PM EDT87.000.050.000.650.00-3237137.50%
PM240726P000890002024-07-22 10:32AM EDT89.000.050.000.650.00-1014126.37%
PM240726P000900002024-07-22 2:27PM EDT90.000.050.000.050.00-263179.69%
PM240726P000920002024-07-22 2:36PM EDT92.000.100.000.050.00-131471.88%
PM240726P000930002024-07-19 3:48PM EDT93.000.320.000.050.00-3567.58%
PM240726P000940002024-07-22 3:45PM EDT94.000.050.000.050.00-14663.67%
PM240726P000950002024-07-22 3:44PM EDT95.000.050.000.050.00-69259.77%
PM240726P000960002024-07-22 3:55PM EDT96.000.050.000.050.00-22325055.86%
PM240726P000970002024-07-23 2:13PM EDT97.000.060.000.05-0.04-40.00%136452.34%
PM240726P000980002024-07-23 3:57PM EDT98.000.030.000.05-0.04-57.14%230053.52%
PM240726P000990002024-07-23 3:59PM EDT99.000.040.000.05-0.05-55.56%1817549.22%
PM240726P001000002024-07-23 3:54PM EDT100.000.040.000.05-0.11-73.33%816445.12%
PM240726P001010002024-07-23 9:35AM EDT101.000.050.000.05-0.15-75.00%129141.02%
PM240726P001020002024-07-23 12:37PM EDT102.000.050.000.05-0.24-82.76%5018336.72%
PM240726P001030002024-07-23 3:14PM EDT103.000.050.000.05-0.36-87.80%5928932.42%
PM240726P001040002024-07-23 2:37PM EDT104.000.050.000.15-0.53-91.38%5222735.74%
PM240726P001050002024-07-23 11:46AM EDT105.000.100.050.15-0.82-89.13%7125130.76%
PM240726P001060002024-07-23 2:49PM EDT106.000.150.050.15-1.11-88.10%27228725.49%
PM240726P001070002024-07-23 3:08PM EDT107.000.230.100.20-1.37-85.62%53840622.07%
PM240726P001080002024-07-23 3:57PM EDT108.000.300.300.40-1.95-86.67%4112421.83%
PM240726P001090002024-07-23 3:49PM EDT109.000.700.550.65-2.05-74.55%3547319.78%
PM240726P001100002024-07-23 3:33PM EDT110.001.101.051.15-2.27-67.36%4715319.92%
PM240726P001110002024-07-23 3:50PM EDT111.001.521.651.80-3.08-66.96%9519.63%
PM240726P001130002024-07-19 10:02AM EDT113.005.052.253.700.00-1128.57%
PM240726P001150002024-07-19 10:02AM EDT115.006.853.806.900.00-1175.39%