U.S. markets open in 3 hours 42 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
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM230120C000350002022-09-26 2:51PM EST35.0055.5054.3055.500.00-500.00%
PM230120C000375002022-09-26 2:56PM EST37.5052.7052.0052.800.00-300.00%
PM230120C000400002022-09-27 8:57AM EST40.0050.1548.9050.600.00-2120.00%
PM230120C000425002021-11-10 6:51AM EST42.5058.8745.3549.500.00-100.00%
PM230120C000450002021-11-10 6:51AM EST45.0039.2043.4546.950.00-600.00%
PM230120C000475002022-09-26 2:56PM EST47.5042.7041.9043.000.00-200.00%
PM230120C000500002022-11-16 10:51AM EST50.0045.7353.1053.90+8.55+23.00%3375.78%
PM230120C000600002022-11-11 11:46AM EST60.0033.2743.0044.000.00-11657.81%
PM230120C000625002021-11-10 6:51AM EST62.5020.0225.6529.450.00-110.00%
PM230120C000650002022-12-02 10:53AM EST65.0038.800.000.000.00-100.00%
PM230120C000675002021-11-10 6:51AM EST67.5030.3522.2522.950.00-110.00%
PM230120C000700002022-09-29 10:54AM EST70.0018.3822.8023.500.00-470.00%
PM230120C000725002022-10-26 8:41AM EST72.5022.4925.4026.300.00-11620.00%
PM230120C000750002022-11-10 1:39PM EST75.0017.8028.2028.900.00-17656.93%
PM230120C000775002022-09-23 10:47AM EST77.5015.8010.6011.100.00-1130.00%
PM230120C000800002022-12-02 3:14PM EST80.0024.100.000.000.00-1000.00%
PM230120C000825002022-11-10 1:41PM EST82.5010.9020.8021.600.00-23947.02%
PM230120C000850002022-11-30 2:30PM EST85.0014.100.000.000.00-300.00%
PM230120C000875002022-12-05 3:50PM EST87.5016.000.000.000.00-5000.00%
PM230120C000900002022-12-05 3:27PM EST90.0013.780.000.000.00-700.00%
PM230120C000925002022-12-05 3:55PM EST92.5011.260.000.000.00-6100.00%
PM230120C000950002022-12-05 3:32PM EST95.008.960.000.000.00-7700.00%
PM230120C000975002022-12-05 10:08AM EST97.507.100.000.000.00-1100.00%
PM230120C001000002022-12-05 1:54PM EST100.004.800.000.000.00-7600.00%
PM230120C001050002022-12-05 3:58PM EST105.001.870.000.000.00-42801.56%
PM230120C001100002022-12-05 3:58PM EST110.000.470.000.000.00-1703.13%
PM230120C001150002022-12-05 1:50PM EST115.000.110.000.000.00-306.25%
PM230120C001200002022-11-28 1:43PM EST120.000.010.000.000.00-1012.50%
PM230120C001250002022-11-11 3:27PM EST125.000.080.000.350.00-71,06134.08%
PM230120C001300002022-12-02 1:06PM EST130.000.100.000.000.00-3012.50%
PM230120C001350002022-09-28 9:58AM EST135.000.150.000.000.00-1116412.50%
PM230120C001400002022-08-18 8:53AM EST140.000.120.000.250.00-110446.14%
PM230120C001450002022-11-07 1:39PM EST145.000.060.000.150.00-12646.39%
PM230120C001500002022-07-22 12:48PM EST150.000.050.000.200.00-1452.44%
PM230120C001550002022-05-02 8:30AM EST155.000.050.000.000.00-81525.00%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM230120P000350002022-10-21 1:06PM EST35.000.050.000.050.00-10464113.28%
PM230120P000375002022-10-27 2:28PM EST37.500.100.000.050.00-62270106.25%
PM230120P000400002022-11-07 10:28AM EST40.000.050.000.050.00-1150599.61%
PM230120P000425002022-09-19 1:27PM EST42.500.150.050.200.00-244113.48%
PM230120P000450002022-11-10 9:52AM EST45.000.090.000.150.00-14499.61%
PM230120P000475002022-07-13 12:38PM EST47.500.500.000.550.00-1152112.99%
PM230120P000500002022-11-23 12:47PM EST50.000.050.000.000.00-2050.00%
PM230120P000550002022-11-22 3:53PM EST55.000.050.000.000.00-690050.00%
PM230120P000600002022-11-29 9:49AM EST60.000.140.000.000.00-5025.00%
PM230120P000625002022-10-13 10:51AM EST62.500.800.050.200.00-230867.77%
PM230120P000650002022-11-10 2:37PM EST65.000.150.000.150.00-147358.59%
PM230120P000675002022-12-05 1:07PM EST67.500.040.000.000.00-1025.00%
PM230120P000700002022-12-05 9:50AM EST70.000.050.000.000.00-13025.00%
PM230120P000725002022-11-30 10:46AM EST72.500.150.000.000.00-1025.00%
PM230120P000750002022-11-21 9:30AM EST75.000.250.000.000.00-1025.00%
PM230120P000775002022-11-29 2:00PM EST77.500.200.000.000.00-13012.50%
PM230120P000800002022-12-05 3:31PM EST80.000.150.000.000.00-3012.50%
PM230120P000825002022-12-01 12:55PM EST82.500.180.000.000.00-3012.50%
PM230120P000850002022-12-02 3:32PM EST85.000.240.000.000.00-4012.50%
PM230120P000875002022-12-05 3:31PM EST87.500.250.000.000.00-4012.50%
PM230120P000900002022-12-05 2:46PM EST90.000.350.000.000.00-12012.50%
PM230120P000925002022-12-05 3:31PM EST92.500.520.000.000.00-606.25%
PM230120P000950002022-12-05 3:32PM EST95.000.800.000.000.00-306.25%
PM230120P000975002022-12-05 3:01PM EST97.501.180.000.000.00-1003.13%
PM230120P001000002022-12-05 3:31PM EST100.001.850.000.000.00-4003.13%
PM230120P001050002022-12-05 2:28PM EST105.004.150.000.000.00-8300.00%
PM230120P001100002022-12-05 2:06PM EST110.007.850.000.000.00-1000.00%
PM230120P001150002022-12-02 12:27PM EST115.0012.450.000.000.00-100.00%
PM230120P001200002022-08-04 9:53AM EST120.0022.9026.0028.100.00-444111.95%
PM230120P001250002022-06-14 9:30AM EST125.0028.6035.6036.800.00-115150.01%
PM230120P001300002022-11-18 1:48PM EST130.0034.660.000.000.00-100.00%
PM230120P001350002022-05-15 11:05PM EST135.0035.2033.6035.600.00--579.52%
PM230120P001400002022-09-23 10:16AM EST140.0047.7153.2054.300.00-512192.16%
PM230120P001450002021-11-10 6:51AM EST145.0049.4057.7062.000.00-33206.91%
PM230120P001500002021-11-10 6:51AM EST150.0053.7962.6566.950.00-11213.37%
PM230120P001550002022-04-28 10:34AM EST155.0054.1048.9051.400.00-290.00%