U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
90.75+0.48 (+0.53%)
Al cierre: 04:00PM EDT
90.75 0.00 (0.00%)
Fuera de horario: 07:47PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM230616C000650002022-10-24 3:32PM EDT65.0023.2333.0034.100.00-12122.18%
PM230616C000700002022-11-03 12:25PM EDT70.0020.5534.1035.100.00-13151.90%
PM230616C000750002023-03-23 3:04PM EDT75.0017.2016.9017.500.00-1344.14%
PM230616C000800002023-02-24 4:37PM EDT80.0019.2312.4012.900.00-52237.23%
PM230616C000825002023-03-23 9:43AM EDT82.5011.3010.3010.800.00-6434.79%
PM230616C000850002023-03-17 2:55PM EDT85.0010.368.208.700.00-15312731.79%
PM230616C000875002023-03-23 3:03PM EDT87.506.806.506.800.00-12629.38%
PM230616C000900002023-03-24 3:38PM EDT90.005.004.705.00+0.10+2.04%181,41726.70%
PM230616C000925002023-03-24 3:24PM EDT92.503.403.303.60-0.30-8.11%62,07325.22%
PM230616C000950002023-03-24 3:53PM EDT95.002.302.202.40+0.05+2.22%1454523.56%
PM230616C000975002023-03-24 2:43PM EDT97.501.481.351.60-0.17-10.30%201,50322.93%
PM230616C001000002023-03-24 2:53PM EDT100.000.860.800.95-0.04-4.44%211,84421.80%
PM230616C001050002023-03-24 3:43PM EDT105.000.250.250.30-0.05-16.67%164,62220.63%
PM230616C001100002023-03-24 10:48AM EDT110.000.120.050.15+0.02+20.00%102,94122.22%
PM230616C001150002023-03-23 1:51PM EDT115.000.070.000.100.00-1383924.61%
PM230616C001200002023-03-23 1:51PM EDT120.000.030.000.100.00-859328.22%
PM230616C001250002023-03-23 11:23AM EDT125.000.030.000.350.00-429038.92%
PM230616C001300002022-12-09 1:38PM EDT130.000.300.150.350.00-14917842.58%
PM230616C001350002022-06-24 10:35AM EDT135.001.110.350.650.00-1452.00%
PM230616C001450002023-02-01 3:54PM EDT145.000.030.000.200.00-234447.90%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM230616P000450002022-10-06 2:46PM EDT45.000.500.200.700.00-31285.16%
PM230616P000475002023-03-10 2:23PM EDT47.500.050.000.350.00-41667.29%
PM230616P000500002023-02-14 11:06AM EDT50.000.100.000.400.00-51063.87%
PM230616P000550002022-12-29 10:44AM EDT55.000.150.000.300.00-82852.25%
PM230616P000600002023-03-08 10:30AM EDT60.000.050.000.600.00-11,02257.67%
PM230616P000650002023-03-02 2:56PM EDT65.000.150.100.350.00-21,02342.97%
PM230616P000700002023-03-21 2:57PM EDT70.000.190.250.350.00-1018034.96%
PM230616P000750002023-03-23 2:04PM EDT75.000.470.450.600.00-2422431.30%
PM230616P000775002023-03-03 3:16PM EDT77.500.400.600.800.00-123029.64%
PM230616P000800002023-03-24 10:10AM EDT80.001.050.851.10+0.05+5.00%21,06328.30%
PM230616P000825002023-03-23 11:49AM EDT82.501.051.201.400.00-2415826.17%
PM230616P000850002023-03-24 11:42AM EDT85.001.981.601.90-0.02-1.00%13,39224.76%
PM230616P000875002023-03-24 11:42AM EDT87.502.352.252.50-0.01-0.42%1127622.95%
PM230616P000900002023-03-24 3:26PM EDT90.003.103.003.300.00-121,80521.19%
PM230616P000925002023-03-24 3:30PM EDT92.504.204.104.50+0.22+5.53%1698120.30%
PM230616P000950002023-03-24 11:14AM EDT95.006.205.505.90+0.20+3.33%51,21118.90%
PM230616P000975002023-03-24 11:08AM EDT97.507.927.207.60+1.48+22.98%11,64017.43%
PM230616P001000002023-03-24 3:52PM EDT100.009.489.209.70+0.48+5.33%32,32517.09%
PM230616P001050002023-03-24 10:55AM EDT105.0014.4813.9014.70+0.28+1.97%2394422.80%
PM230616P001100002023-03-23 3:00PM EDT110.0019.2818.9019.600.00-1336526.37%
PM230616P001150002022-08-19 11:33AM EDT115.0018.8021.5022.800.00-10100.00%
PM230616P001200002023-01-06 11:19AM EDT120.0017.6017.4018.600.00-110.00%
PM230616P001250002022-12-19 1:28PM EDT125.0025.2525.4026.400.00-1260.00%
PM230616P001300002022-06-30 1:51PM EDT130.0033.0033.8035.000.00-81030.00%
PM230616P001350002022-06-08 1:41PM EDT135.0034.5041.4042.900.00-241200.00%
PM230616P001400002022-06-07 3:31PM EDT140.0036.5045.1046.700.00-81100.00%
PM230616P001450002022-05-25 2:30PM EDT145.0039.0043.0044.600.00--120.00%
PM230616P001500002022-05-25 1:20PM EDT150.0043.9047.7049.400.00--120.00%