U.S. markets open in 3 hours 28 minutes

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
103.48-0.82 (-0.79%)
Al cierre: 04:00PM EST
103.47 -0.01 (-0.01%)
Antes de la apertura del mercado: 05:31AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM221216C000450002022-11-14 12:13AM EST45.0047.6658.0058.700.00-21237.11%
PM221216C000500002022-10-26 11:32AM EST50.0040.1448.1048.700.00-2060.00%
PM221216C000750002022-09-30 1:30PM EST75.0011.1318.0018.600.00-440.00%
PM221216C000775002022-11-03 9:35AM EST77.5011.8025.7027.300.00--16111.82%
PM221216C000800002022-10-13 10:17AM EST80.008.1014.8015.200.00--310.00%
PM221216C000825002022-11-11 9:40AM EST82.5011.3020.7021.400.00-1462.89%
PM221216C000850002022-11-29 12:02PM EST85.0012.470.000.000.00-300.00%
PM221216C000875002022-12-05 10:39AM EST87.5016.600.000.000.00-200.00%
PM221216C000900002022-12-02 1:41PM EST90.0014.000.000.000.00-700.00%
PM221216C000925002022-12-05 1:42PM EST92.5011.460.000.000.00-300.00%
PM221216C000930002022-12-02 10:58AM EST93.0010.750.000.000.00-100.00%
PM221216C000950002022-12-05 11:40AM EST95.009.170.000.000.00-1300.00%
PM221216C000960002022-12-02 11:39AM EST96.007.850.000.000.00-100.00%
PM221216C000970002022-12-02 12:04PM EST97.006.720.000.000.00-200.00%
PM221216C000975002022-12-05 3:19PM EST97.506.280.000.000.00-200.00%
PM221216C000980002022-12-02 12:26PM EST98.005.980.000.000.00-600.00%
PM221216C000990002022-12-05 2:08PM EST99.004.850.000.000.00-700.00%
PM221216C001000002022-12-05 2:11PM EST100.004.070.000.000.00-600.00%
PM221216C001010002022-12-02 3:51PM EST101.003.600.000.000.00-100.00%
PM221216C001020002022-12-02 10:12AM EST102.002.060.000.000.00-200.00%
PM221216C001030002022-12-05 11:49AM EST103.002.060.000.000.00-600.00%
PM221216C001040002022-12-05 2:25PM EST104.001.200.000.000.00-6800.78%
PM221216C001050002022-12-05 3:58PM EST105.000.900.000.000.00-6503.13%
PM221216C001060002022-12-05 1:14PM EST106.000.600.000.000.00-2303.13%
PM221216C001070002022-12-05 2:38PM EST107.000.300.000.000.00-506.25%
PM221216C001080002022-12-05 11:56AM EST108.000.150.000.000.00-206.25%
PM221216C001100002022-12-05 2:32PM EST110.000.050.000.000.00-1006.25%
PM221216C001150002022-11-28 2:21PM EST115.000.050.000.000.00-20012.50%
PM221216C001200002022-12-01 3:32PM EST120.000.350.000.000.00-6025.00%
PM221216C001250002022-07-15 10:43AM EST125.000.100.100.300.00-319262.31%
PM221216C001300002022-09-22 10:06AM EST130.000.150.000.750.00-56981.74%
PM221216C001400002022-05-15 11:05PM EST140.000.400.100.350.00--2192.58%
PM221216C001500002022-10-10 12:14PM EST150.000.050.000.100.00--2088.67%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM221216P000450002022-11-22 12:31PM EST45.000.030.000.000.00-1050.00%
PM221216P000475002022-10-11 9:04AM EST47.500.060.000.000.00--1050.00%
PM221216P000500002022-11-04 9:09AM EST50.000.050.000.100.00-1231171.09%
PM221216P000550002022-05-31 10:05AM EST55.000.500.300.450.00-6980202.34%
PM221216P000600002022-08-09 8:31AM EST60.000.350.200.450.00-2540173.24%
PM221216P000650002022-10-28 12:43PM EST65.000.150.000.050.00-23469104.69%
PM221216P000700002022-11-10 11:25AM EST70.000.100.000.050.00-515289.06%
PM221216P000750002022-11-28 2:20PM EST75.000.050.000.000.00-35050.00%
PM221216P000775002022-11-25 9:48AM EST77.500.050.000.000.00-1050.00%
PM221216P000800002022-12-05 3:50PM EST80.000.050.000.000.00-5025.00%
PM221216P000825002022-12-01 10:54AM EST82.500.050.000.000.00-6025.00%
PM221216P000850002022-12-02 10:38AM EST85.000.080.000.000.00-14025.00%
PM221216P000875002022-11-28 2:21PM EST87.500.150.000.000.00-2025.00%
PM221216P000880002022-11-30 11:04AM EST88.000.130.000.000.00--025.00%
PM221216P000900002022-12-02 1:09PM EST90.000.060.000.000.00-1025.00%
PM221216P000910002022-11-21 10:49AM EST91.000.500.000.000.00--012.50%
PM221216P000920002022-11-28 2:15PM EST92.000.350.000.000.00-3012.50%
PM221216P000925002022-12-01 9:55AM EST92.500.140.000.000.00-4012.50%
PM221216P000930002022-11-30 9:40AM EST93.000.400.000.000.00-5012.50%
PM221216P000940002022-12-02 3:22PM EST94.000.080.000.000.00-5012.50%
PM221216P000950002022-12-02 3:52PM EST95.000.120.000.000.00-12012.50%
PM221216P000960002022-12-05 1:56PM EST96.000.140.000.000.00-4012.50%
PM221216P000970002022-11-30 11:30AM EST97.001.610.000.000.00-2012.50%
PM221216P000975002022-12-05 3:15PM EST97.500.200.000.000.00-806.25%
PM221216P000980002022-12-05 12:12PM EST98.000.200.000.000.00-606.25%
PM221216P000990002022-12-05 2:20PM EST99.000.350.000.000.00-606.25%
PM221216P001000002022-12-05 3:20PM EST100.000.480.000.000.00-906.25%
PM221216P001010002022-12-05 3:50PM EST101.000.700.000.000.00-103.13%
PM221216P001020002022-12-05 3:28PM EST102.000.950.000.000.00-3103.13%
PM221216P001030002022-12-05 3:49PM EST103.001.350.000.000.00-900.78%
PM221216P001040002022-12-05 2:13PM EST104.001.700.000.000.00-5000.00%
PM221216P001050002022-12-05 11:57AM EST105.002.110.000.000.00-100.00%
PM221216P001070002022-12-02 3:34PM EST107.003.600.000.000.00-600.00%
PM221216P001100002022-10-10 11:13AM EST110.0025.1017.3018.000.00-30192.38%
PM221216P001150002022-05-19 8:44AM EST115.0016.1019.2020.600.00-1613177.42%
PM221216P001200002022-06-29 2:58PM EST120.0021.4023.3024.100.00-169180.79%