U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.83-0.83 (-0.82%)
Al cierre: 04:00PM EDT
100.03 +0.20 (+0.20%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240524C000800002024-04-18 12:12PM EDT80.0011.5019.6021.800.00--2155.08%
PM240524C000820002024-04-11 11:07AM EDT82.008.0017.7018.800.00--3117.19%
PM240524C000850002024-04-18 12:14PM EDT85.006.9713.7015.200.00-5597.07%
PM240524C000870002024-04-05 11:29AM EDT87.004.809.7011.800.00-110.00%
PM240524C000890002024-05-17 2:23PM EDT89.0011.269.1012.60+2.23+24.70%228127.15%
PM240524C000900002024-05-17 2:54PM EDT90.0010.288.0010.20+4.18+68.52%101469.43%
PM240524C000910002024-05-15 3:34PM EDT91.009.307.709.600.00-12080.42%
PM240524C000920002024-05-17 9:40AM EDT92.008.346.109.60+3.14+60.38%429104.59%
PM240524C000930002024-05-17 1:12PM EDT93.007.345.508.90+2.77+60.61%54152.73%
PM240524C000940002024-05-16 9:32AM EDT94.006.784.206.200.00-1511846.97%
PM240524C000950002024-05-17 3:42PM EDT95.005.253.806.90-0.90-14.63%252588.72%
PM240524C000960002024-05-06 10:03AM EDT96.002.202.555.600.00-23273.10%
PM240524C000970002024-05-14 11:51AM EDT97.003.002.004.800.00-319969.39%
PM240524C000980002024-05-17 3:07PM EDT98.002.381.002.25+0.08+3.48%216823.83%
PM240524C000990002024-05-17 3:07PM EDT99.001.501.201.450.00-418821.09%
PM240524C001000002024-05-17 3:58PM EDT100.000.700.650.75-0.70-50.00%12060417.82%
PM240524C001010002024-05-17 3:58PM EDT101.000.350.300.40-0.40-53.33%23739318.36%
PM240524C001020002024-05-17 3:54PM EDT102.000.170.100.20-0.23-57.50%25323719.04%
PM240524C001030002024-05-17 1:32PM EDT103.000.100.050.15-0.10-50.00%1976822.36%
PM240524C001040002024-05-16 3:45PM EDT104.000.100.050.150.00-91927.05%
PM240524C001050002024-05-17 3:15PM EDT105.000.070.000.30-0.03-30.00%311538.38%
PM240524C001060002024-05-16 9:30AM EDT106.000.050.050.50+0.05--250.78%
PM240524C001090002024-05-17 11:35AM EDT109.000.050.000.40+0.05-1051.37%
PM240524C001110002024-05-17 3:29PM EDT111.000.050.000.45+0.05-1060.84%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240524P000550002024-05-17 1:59PM EDT55.000.200.000.65+0.20-50279.69%
PM240524P000770002024-04-16 1:36PM EDT77.000.190.001.350.00--8163.57%
PM240524P000790002024-04-16 1:33PM EDT79.000.260.001.350.00-310150.88%
PM240524P000800002024-04-23 3:31PM EDT80.000.110.001.350.00-15144.63%
PM240524P000810002024-04-04 10:52AM EDT81.000.260.001.350.00-55138.38%
PM240524P000820002024-05-14 11:57AM EDT82.000.130.002.150.00-14151.37%
PM240524P000830002024-04-10 11:17AM EDT83.000.550.000.100.00-1274.61%
PM240524P000840002024-05-07 3:42PM EDT84.000.150.001.350.00-11119.82%
PM240524P000850002024-05-13 2:07PM EDT85.000.050.001.350.00-322113.67%
PM240524P000860002024-05-15 10:02AM EDT86.000.070.001.350.00-839107.62%
PM240524P000870002024-05-14 11:57AM EDT87.000.180.001.350.00-126101.47%
PM240524P000880002024-04-29 11:54AM EDT88.000.140.001.350.00-42095.31%
PM240524P000890002024-05-17 11:14AM EDT89.000.100.001.25-0.12-54.55%11787.11%
PM240524P000900002024-05-16 10:39AM EDT90.000.050.001.350.00-3783.06%
PM240524P000910002024-05-17 2:12PM EDT91.000.060.000.100.00-23647.07%
PM240524P000920002024-05-13 2:28PM EDT92.000.050.000.100.00-4742.48%
PM240524P000930002024-05-17 3:56PM EDT93.000.060.000.10-0.09-60.00%22837.89%
PM240524P000940002024-05-17 3:23PM EDT94.000.070.050.10-0.02-22.22%8833.30%
PM240524P000950002024-05-16 9:30AM EDT95.000.100.050.300.00-117738.48%
PM240524P000960002024-05-10 3:35PM EDT96.000.150.050.450.00-14137.89%
PM240524P000970002024-05-17 2:21PM EDT97.000.100.050.20-0.05-33.33%75723.24%
PM240524P000980002024-05-17 3:17PM EDT98.000.120.100.25-0.08-40.00%510718.99%
PM240524P000990002024-05-17 3:53PM EDT99.000.320.300.35+0.12+60.00%12525614.80%
PM240524P001000002024-05-17 3:43PM EDT100.000.650.700.80+0.65-38.46%714615.26%
PM240524P001010002024-05-17 2:37PM EDT101.001.151.301.45+1.15-119215.33%
PM240524P001020002024-05-16 2:46PM EDT102.001.251.153.30+1.25--3243.16%
PM240524P001030002024-05-13 9:53AM EDT103.003.003.005.20+3.00-1171.44%
PM240524P001050002024-05-17 11:21AM EDT105.004.805.007.00-1.15-19.33%2055.47%