U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
101.87+1.95 (+1.95%)
Al cierre: 04:00PM EDT
101.69 -0.18 (-0.18%)
Fuera de horario: 05:10PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240628C000900002024-06-21 11:28AM EDT90.009.2110.5013.400.00-3357.03%
PM240628C000920002024-06-20 3:46PM EDT92.009.208.4010.300.00-2071.09%
PM240628C000930002024-06-20 3:47PM EDT93.008.207.3010.400.00-20103.22%
PM240628C000940002024-06-20 3:47PM EDT94.007.206.409.400.00-2096.04%
PM240628C000950002024-06-21 9:43AM EDT95.005.355.608.800.00-959550.10%
PM240628C000960002024-06-20 3:48PM EDT96.005.204.808.000.00-2052.15%
PM240628C000970002024-06-24 3:26PM EDT97.004.703.305.30+2.30+95.83%1542.68%
PM240628C000980002024-06-21 11:28AM EDT98.001.562.855.100.00-3358.79%
PM240628C000990002024-06-24 9:46AM EDT99.001.802.254.50+0.27+17.65%263060.50%
PM240628C001000002024-06-24 3:43PM EDT100.002.131.102.75+1.36+176.62%17138735.01%
PM240628C001010002024-06-24 3:40PM EDT101.001.151.251.40+0.70+155.56%18756318.99%
PM240628C001020002024-06-24 3:59PM EDT102.000.670.650.75+0.47+235.00%12823517.09%
PM240628C001030002024-06-24 3:59PM EDT103.000.320.250.35+0.22+220.00%12235416.50%
PM240628C001040002024-06-24 3:38PM EDT104.000.080.050.15-0.02-20.00%4240016.70%
PM240628C001050002024-06-24 3:51PM EDT105.000.050.000.050.00-452,00916.50%
PM240628C001060002024-06-12 9:30AM EDT106.000.400.000.050.00-17420.51%
PM240628C001070002024-06-14 1:48PM EDT107.000.070.000.100.00-117927.93%
PM240628C001080002024-06-17 12:23PM EDT108.000.050.000.250.00-1616640.04%
PM240628C001090002024-06-18 9:31AM EDT109.000.050.000.250.00--344.43%
PM240628C001100002024-06-06 1:18PM EDT110.000.140.001.050.00-31360.30%
PM240628C001110002024-06-18 9:31AM EDT111.000.050.000.250.00-6752.93%
PM240628C001120002024-06-17 9:30AM EDT112.000.150.000.100.00--146.88%
PM240628C001150002024-06-18 11:27AM EDT115.000.020.000.050.00-447250.78%
PM240628C001160002024-06-17 12:01PM EDT116.000.050.000.200.00--7360.35%
PM240628C001200002024-06-11 1:30PM EDT120.000.050.000.450.00--184.77%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240628P000550002024-05-14 1:59PM EDT55.000.130.000.000.00--150.00%
PM240628P000800002024-06-14 2:58PM EDT80.000.050.000.050.00-12885.94%
PM240628P000850002024-06-18 3:14PM EDT85.000.050.000.050.00-91592566.41%
PM240628P000860002024-05-17 2:55PM EDT86.000.450.050.250.00-2283.01%
PM240628P000880002024-06-21 11:09AM EDT88.000.060.000.300.00-1173.63%
PM240628P000890002024-06-21 11:43AM EDT89.000.070.000.300.00-5768.95%
PM240628P000900002024-06-24 10:08AM EDT90.000.150.000.15+0.10+200.00%42456.45%
PM240628P000910002024-06-20 3:58PM EDT91.000.060.000.350.00--261.52%
PM240628P000920002024-06-24 11:43AM EDT92.000.050.000.100.00-109450.59%
PM240628P000930002024-06-24 10:36AM EDT93.000.050.000.10-0.03-37.50%511146.29%
PM240628P000940002024-06-24 1:40PM EDT94.000.050.000.100.00-47541.80%
PM240628P000950002024-06-24 2:58PM EDT95.000.050.050.10-0.16-76.19%42137.31%
PM240628P000960002024-06-24 3:52PM EDT96.000.060.000.10-0.01-14.29%102632.81%
PM240628P000970002024-06-24 9:32AM EDT97.000.130.000.10-0.02-13.33%113728.22%
PM240628P000980002024-06-24 3:25PM EDT98.000.050.050.10-0.20-80.00%24923.54%
PM240628P000990002024-06-24 2:20PM EDT99.000.120.050.15-0.26-68.42%1414121.00%
PM240628P001000002024-06-24 2:34PM EDT100.000.160.100.20-0.54-77.14%3814617.29%
PM240628P001010002024-06-24 3:33PM EDT101.000.400.250.40-1.75-81.40%2678515.97%
PM240628P001020002024-06-24 3:51PM EDT102.000.650.650.80-1.32-67.01%68715.41%
PM240628P001030002024-06-21 3:22PM EDT103.003.001.052.300.00-207835.01%
PM240628P001040002024-06-18 1:57PM EDT104.004.001.153.500.00-18447.41%
PM240628P001050002024-06-14 10:32AM EDT105.004.802.703.300.00-4022.56%
PM240628P001060002024-06-21 11:13AM EDT106.006.842.655.400.00-1059.28%
PM240628P001070002024-06-07 3:06PM EDT107.004.404.006.900.00-1077.88%
PM240628P001160002024-06-17 10:01AM EDT116.0015.7012.7015.200.00--3107.52%
PM240628P001250002024-06-14 2:08PM EDT125.0024.0021.3024.700.00--1163.53%