U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
107.12-0.34 (-0.32%)
Al cierre: 04:00PM EDT
109.95 +2.83 (+2.64%)
Fuera de horario: 06:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240719C000550002024-06-20 3:48PM EDT55.0046.2050.0054.200.00-301,027.15%
PM240719C000850002024-07-12 9:36AM EDT85.0021.1020.0024.200.00-11462.11%
PM240719C000900002024-07-01 10:22AM EDT90.0012.5015.0019.200.00-21382.52%
PM240719C000940002024-07-15 11:43AM EDT94.0011.8511.0015.200.00-1010319.53%
PM240719C000950002024-07-16 10:41AM EDT95.0010.859.9014.000.00-93104290.82%
PM240719C000970002024-07-18 11:46AM EDT97.0011.509.0012.200.00-11158.79%
PM240719C000990002024-07-15 1:52PM EDT99.006.905.9010.000.00-14228.32%
PM240719C001000002024-07-19 2:50PM EDT100.007.104.909.20-0.58-7.55%19800223.44%
PM240719C001010002024-07-15 10:53AM EDT101.004.804.008.200.00-1273206.93%
PM240719C001020002024-07-18 2:50PM EDT102.005.902.957.000.00-26177179.59%
PM240719C001030002024-07-19 3:35PM EDT103.004.052.506.00-1.01-19.96%1031356.06%
PM240719C001040002024-07-19 3:39PM EDT104.003.042.005.00-0.46-13.14%421964.84%
PM240719C001050002024-07-19 3:33PM EDT105.002.050.354.20-0.80-28.07%571,403136.52%
PM240719C001060002024-07-19 2:40PM EDT106.001.050.203.20-0.77-42.31%15193116.94%
PM240719C001070002024-07-19 2:25PM EDT107.000.090.001.20-1.69-94.94%3127550.98%
PM240719C001080002024-07-19 1:20PM EDT108.000.050.000.05-0.21-80.77%3525413.87%
PM240719C001090002024-07-19 12:05PM EDT109.000.050.000.05-0.06-54.55%2729223.83%
PM240719C001100002024-07-19 2:38PM EDT110.000.050.000.10-0.02-28.57%3253138.87%
PM240719C001110002024-07-18 1:26PM EDT111.000.050.000.050.00-215441.41%
PM240719C001120002024-07-18 1:25PM EDT112.000.030.000.150.00-10311053.91%
PM240719C001130002024-07-18 1:32PM EDT113.000.050.000.100.00-38136557.42%
PM240719C001150002024-07-15 9:34AM EDT115.000.380.000.05+0.33+660.00%31,43064.84%
PM240719C001160002024-07-12 9:44AM EDT116.000.060.000.550.00--20113.28%
PM240719C001200002024-06-13 1:05PM EDT120.000.100.000.200.00-114119.92%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240719P000700002024-05-20 12:54PM EDT70.000.050.000.100.00--5346.88%
PM240719P000750002024-06-17 12:04PM EDT75.000.050.000.250.00-2028336.72%
PM240719P000850002024-07-03 10:03AM EDT85.000.050.000.100.00-14453201.56%
PM240719P000880002024-07-05 2:34PM EDT88.000.050.000.100.00-8662,064175.00%
PM240719P000890002024-07-08 9:31AM EDT89.000.050.000.600.00--30227.73%
PM240719P000900002024-07-11 1:27PM EDT90.000.020.000.050.00-5080143.75%
PM240719P000910002024-07-08 10:27AM EDT91.000.060.000.600.00--6205.47%
PM240719P000920002024-07-10 10:00AM EDT92.000.050.000.600.00--5194.53%
PM240719P000930002024-07-12 10:58AM EDT93.000.260.000.60+0.23+766.67%33183.59%
PM240719P000940002024-07-11 11:53AM EDT94.000.050.000.550.00-68169.14%
PM240719P000950002024-07-19 11:57AM EDT95.000.130.000.20+0.03+30.00%3511128.52%
PM240719P000960002024-07-12 11:56AM EDT96.000.050.000.550.00-12312147.66%
PM240719P000970002024-07-12 12:08PM EDT97.000.050.000.550.00-9186136.72%
PM240719P000980002024-07-19 9:58AM EDT98.000.010.000.050.00-148079.69%
PM240719P000990002024-07-15 2:26PM EDT99.000.050.000.550.00-80153114.84%
PM240719P001000002024-07-17 2:54PM EDT100.000.050.000.550.00-21,007103.71%
PM240719P001010002024-07-18 1:15PM EDT101.000.130.000.550.00-3035592.58%
PM240719P001020002024-07-16 12:28PM EDT102.000.100.000.550.00-1029781.25%
PM240719P001030002024-07-17 1:14PM EDT103.000.050.000.600.00-20034271.68%
PM240719P001040002024-07-18 11:31AM EDT104.000.050.000.05+0.01+25.00%821035.94%
PM240719P001050002024-07-17 2:31PM EDT105.000.050.000.600.00-425963.87%
PM240719P001060002024-07-18 2:30PM EDT106.000.100.000.050.00-114316.60%
PM240719P001070002024-07-19 2:39PM EDT107.000.060.001.10-0.09-60.00%902151.86%
PM240719P001080002024-07-19 10:59AM EDT108.000.400.003.00-0.10-20.00%2944112.89%
PM240719P001090002024-07-19 10:57AM EDT109.001.051.104.00+0.30+40.00%21562.79%
PM240719P001100002024-07-18 2:07PM EDT110.001.950.805.000.00-35148.54%