U.S. markets open in 3 hours 38 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
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240119C000450002022-11-21 12:43PM EST45.0052.100.000.000.00-100.00%
PM240119C000475002022-10-28 8:33AM EST47.5047.5050.3051.300.00-120.00%
PM240119C000500002022-09-14 8:46AM EST50.0044.3038.3039.300.00-180.00%
PM240119C000550002022-09-22 9:05AM EST55.0040.4032.1033.100.00-200.00%
PM240119C000600002022-09-27 2:55PM EST60.0028.6030.7031.800.00-120.00%
PM240119C000650002022-11-16 1:46PM EST65.0030.5038.5039.60-0.80-2.56%101532.28%
PM240119C000700002022-12-01 2:12PM EST70.0032.900.000.000.00-200.00%
PM240119C000750002022-11-28 10:59AM EST75.0024.580.000.000.00-100.00%
PM240119C000775002022-10-13 9:19AM EST77.5014.5520.1021.200.00-5110.00%
PM240119C000800002022-11-03 10:35AM EST80.0014.4025.8026.600.00-622428.96%
PM240119C000825002022-11-02 9:03AM EST82.5014.600.000.000.00-1420.00%
PM240119C000850002022-11-29 1:12PM EST85.0016.850.000.000.00-100.00%
PM240119C000875002022-12-05 1:07PM EST87.5019.900.000.000.00-200.00%
PM240119C000900002022-12-02 11:50AM EST90.0018.300.000.000.00-100.00%
PM240119C000925002022-11-21 3:48PM EST92.5012.080.000.000.00-200.00%
PM240119C000950002022-12-01 1:06PM EST95.0013.450.000.000.00-100.00%
PM240119C000975002022-12-02 10:39AM EST97.5012.950.000.000.00-200.00%
PM240119C001000002022-12-05 10:52AM EST100.0012.020.000.000.00-300.00%
PM240119C001050002022-12-05 1:13PM EST105.009.500.000.000.00-1600.39%
PM240119C001100002022-12-05 3:19PM EST110.006.980.000.000.00-6701.56%
PM240119C001150002022-12-05 3:42PM EST115.005.100.000.000.00-203.13%
PM240119C001200002022-12-05 9:59AM EST120.003.770.000.000.00-203.13%
PM240119C001250002022-11-23 10:46AM EST125.001.750.000.000.00-1903.13%
PM240119C001300002022-12-05 2:07PM EST130.001.880.000.000.00-206.25%
PM240119C001350002022-11-28 12:00PM EST135.000.850.000.000.00-3206.25%
PM240119C001400002022-11-21 3:34PM EST140.000.620.000.000.00-406.25%
PM240119C001450002022-09-27 10:07AM EST145.000.500.100.600.00-91019.90%
PM240119C001500002022-10-18 11:59AM EST150.000.200.050.500.00-117420.63%
PM240119C001550002022-12-05 2:00PM EST155.000.300.000.000.00-206.25%
PM240119C001600002022-09-15 8:38AM EST160.000.320.050.400.00-35122.44%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240119P000450002022-12-05 2:00PM EST45.000.550.000.000.00-6012.50%
PM240119P000475002022-12-05 2:05PM EST47.500.650.000.000.00-2012.50%
PM240119P000500002022-08-29 9:27AM EST50.001.251.602.000.00-41552.93%
PM240119P000550002022-11-28 9:50AM EST55.001.120.000.000.00-11012.50%
PM240119P000600002022-11-28 11:56AM EST60.001.440.000.000.00-4012.50%
PM240119P000650002022-11-21 3:37PM EST65.002.020.000.000.00-70012.50%
PM240119P000700002022-12-02 12:51PM EST70.001.800.000.000.00-106.25%
PM240119P000750002022-11-23 3:52PM EST75.003.000.000.000.00-106.25%
PM240119P000775002022-11-11 1:01PM EST77.504.702.352.900.00-112930.45%
PM240119P000800002022-12-01 2:35PM EST80.003.300.000.000.00-406.25%
PM240119P000825002022-11-21 2:28PM EST82.504.900.000.000.00-606.25%
PM240119P000850002022-12-01 12:36PM EST85.004.460.000.000.00-803.13%
PM240119P000875002022-12-01 2:20PM EST87.504.800.000.000.00-603.13%
PM240119P000900002022-12-01 3:20PM EST90.005.400.000.000.00-2203.13%
PM240119P000925002022-12-02 2:22PM EST92.505.830.000.000.00-103.13%
PM240119P000950002022-12-01 12:36PM EST95.007.340.000.000.00-901.56%
PM240119P000975002022-12-01 1:59PM EST97.508.000.000.000.00-601.56%
PM240119P001000002022-12-05 3:08PM EST100.008.700.000.000.00-100.78%
PM240119P001050002022-12-05 2:02PM EST105.0010.800.000.000.00-1300.00%
PM240119P001100002022-12-02 1:26PM EST110.0013.100.000.000.00-200.00%
PM240119P001150002022-03-24 9:30AM EST115.0028.8020.6022.600.00--635.32%
PM240119P001200002022-10-17 10:53AM EST120.0035.5027.5028.600.00-12341.10%
PM240119P001300002022-05-09 11:42AM EST130.0034.8031.4033.100.00-1233.93%
PM240119P001350002022-12-05 12:06PM EST135.0032.480.000.000.00-4000.00%
PM240119P001400002022-12-05 12:06PM EST140.0037.300.000.000.00-2800.00%
PM240119P001500002022-07-13 1:03PM EST150.0058.8051.3052.600.00-10141.75%
PM240119P001550002022-09-23 10:03AM EST155.0062.6768.1069.300.00-5071.11%