U.S. markets open in 2 hours 32 minutes

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
101.62 -0.25 (-0.25%)
Antes de la apertura del mercado: 06:39AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM250117C000450002024-03-19 3:38PM EDT45.0050.2044.8048.400.00-700.00%
PM250117C000500002024-03-19 2:59PM EDT50.0044.7040.3042.900.00-6500.00%
PM250117C000550002024-03-19 2:59PM EDT55.0040.3035.6037.900.00-6500.00%
PM250117C000600002024-06-20 2:15PM EDT60.0041.600.000.000.00-500.00%
PM250117C000650002024-04-23 9:56AM EDT65.0032.000.000.000.00-310.00%
PM250117C000700002024-06-21 10:39AM EDT70.0031.000.000.000.00-500.00%
PM250117C000750002024-06-20 3:50PM EDT75.0026.200.000.000.00-11010.00%
PM250117C000775002024-05-06 3:59PM EDT77.5020.8525.7028.400.00-149047.49%
PM250117C000800002024-06-17 12:05PM EDT80.0021.910.000.000.00-22700.00%
PM250117C000825002024-06-05 11:42AM EDT82.5021.700.000.000.00-200.00%
PM250117C000850002024-06-24 2:19PM EDT85.0018.180.000.000.00-23410.00%
PM250117C000875002024-06-18 9:44AM EDT87.5014.750.000.000.00-92410.00%
PM250117C000900002024-06-20 9:37AM EDT90.0012.500.000.000.00-604620.00%
PM250117C000925002024-06-14 1:39PM EDT92.5011.690.000.000.00-99670.00%
PM250117C000950002024-06-21 11:07AM EDT95.008.400.000.000.00-21,6840.00%
PM250117C000975002024-06-20 9:43AM EDT97.507.240.000.000.00-100.00%
PM250117C001000002024-06-20 1:57PM EDT100.006.200.000.000.00-3500.00%
PM250117C001050002024-06-24 2:33PM EDT105.004.200.000.000.00-63,5530.78%
PM250117C001100002024-06-24 3:49PM EDT110.002.500.000.000.00-357,2133.13%
PM250117C001150002024-06-24 2:42PM EDT115.001.300.000.000.00-192,0603.13%
PM250117C001200002024-06-24 12:44PM EDT120.000.650.000.000.00-201,6026.25%
PM250117C001250002024-06-21 9:39AM EDT125.000.370.000.000.00-106.25%
PM250117C001300002024-06-20 10:03AM EDT130.000.350.000.000.00-1206.25%
PM250117C001350002024-04-17 2:20PM EDT135.000.100.050.450.00-12723.07%
PM250117C001400002024-06-20 9:30AM EDT140.000.200.000.000.00-37276.25%
PM250117C001450002024-06-21 1:19PM EDT145.000.100.000.000.00-1312.50%
PM250117C001500002024-06-04 1:11PM EDT150.000.090.000.000.00-913712.50%
PM250117C001550002024-06-24 10:10AM EDT155.000.060.000.000.00-31312.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM250117P000450002024-05-01 3:04PM EDT45.000.100.000.200.00-2031,11253.03%
PM250117P000475002024-06-17 10:40AM EDT47.500.100.000.000.00-5025.00%
PM250117P000500002024-06-12 3:49PM EDT50.000.050.000.000.00-112425.00%
PM250117P000550002024-05-29 11:24AM EDT55.000.200.000.000.00-15312.50%
PM250117P000600002024-05-29 9:34AM EDT60.000.200.000.000.00-41,14612.50%
PM250117P000650002024-06-24 2:01PM EDT65.000.250.000.000.00-187712.50%
PM250117P000700002024-06-18 3:54PM EDT70.000.350.000.000.00-151,61212.50%
PM250117P000750002024-06-20 12:20PM EDT75.000.450.000.000.00-39466.25%
PM250117P000775002024-06-21 3:21PM EDT77.500.600.000.000.00-19216.25%
PM250117P000800002024-06-13 3:20PM EDT80.000.700.000.000.00-406.25%
PM250117P000825002024-06-24 9:30AM EDT82.500.950.000.000.00-17236.25%
PM250117P000850002024-06-24 11:12AM EDT85.001.050.000.000.00-106.25%
PM250117P000875002024-06-21 3:07PM EDT87.501.500.000.000.00-31,0286.25%
PM250117P000900002024-06-24 2:41PM EDT90.001.660.000.000.00-1003.13%
PM250117P000925002024-06-24 3:17PM EDT92.502.150.000.000.00-81,5753.13%
PM250117P000950002024-06-24 2:33PM EDT95.002.800.000.000.00-731,7353.13%
PM250117P000975002024-06-21 10:03AM EDT97.504.100.000.000.00-801.56%
PM250117P001000002024-06-20 12:24PM EDT100.005.200.000.000.00-565410.78%
PM250117P001050002024-06-21 9:30AM EDT105.008.200.000.000.00-16150.00%
PM250117P001100002024-05-22 12:08PM EDT110.0011.4010.0012.800.00-116225.50%
PM250117P001150002024-06-13 12:47PM EDT115.0014.400.000.000.00-100.00%
PM250117P001200002023-12-12 11:52AM EDT120.0028.2423.3026.000.00-1446.11%
PM250117P001250002023-08-22 12:58PM EDT125.0031.6430.0031.300.00-9451.38%
PM250117P001300002024-04-22 11:24AM EDT130.0036.240.000.000.00-1500.00%
PM250117P001350002023-11-03 11:15AM EDT135.0042.5040.7042.700.00-1160.32%
PM250117P001450002023-09-05 9:37AM EDT145.0049.500.000.000.00-400.00%
PM250117P001550002023-01-12 12:07PM EDT155.0053.4252.2054.000.00--035.91%