U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
91.33+1.06 (+1.17%)
Al cierre: 04:00PM EDT
91.10 -0.23 (-0.25%)
Fuera de horario: 07:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240119C000450002023-06-21 2:17PM EDT45.0051.3052.6053.200.00-1200164.84%
PM240119C000475002023-05-19 10:11AM EDT47.5046.3046.7048.100.00-10121.97%
PM240119C000500002023-09-25 3:37PM EDT50.0043.8041.7042.300.00-8271.58%
PM240119C000550002023-02-28 12:14PM EDT55.0042.1342.0042.900.00-20125.22%
PM240119C000600002023-09-25 3:40PM EDT60.0033.9031.8032.400.00-30054.74%
PM240119C000650002023-09-25 3:41PM EDT65.0028.9026.9027.500.00-301051.73%
PM240119C000700002023-10-04 11:40AM EDT70.0021.7022.1022.70+0.20+0.93%407645.17%
PM240119C000750002023-09-25 11:15AM EDT75.0018.9017.5017.800.00-28237.43%
PM240119C000775002023-07-14 9:30AM EDT77.5024.0019.3019.700.00-12362.17%
PM240119C000800002023-10-04 11:38AM EDT80.0012.5012.9013.20-0.50-3.85%1024831.84%
PM240119C000825002023-09-07 11:32AM EDT82.5012.2910.7011.000.00-45029.30%
PM240119C000850002023-10-04 10:26AM EDT85.008.448.708.90-1.47-14.83%116726.94%
PM240119C000875002023-10-02 10:11AM EDT87.507.306.807.000.00-113925.11%
PM240119C000900002023-10-03 2:33PM EDT90.004.705.105.300.00-7855923.52%
PM240119C000925002023-10-04 11:47AM EDT92.503.503.703.90+0.10+2.94%4682922.47%
PM240119C000950002023-10-04 2:29PM EDT95.002.402.552.65+0.05+2.13%121,91221.05%
PM240119C000975002023-10-04 3:12PM EDT97.501.631.601.75+0.08+5.16%2163820.22%
PM240119C001000002023-10-04 3:12PM EDT100.001.031.001.10+0.08+8.42%183,21819.56%
PM240119C001050002023-10-04 3:39PM EDT105.000.400.350.40+0.02+5.26%72,64018.92%
PM240119C001100002023-10-03 12:28PM EDT110.000.160.150.20+0.01+6.67%22,76420.22%
PM240119C001150002023-10-04 9:57AM EDT115.000.150.050.10+0.05+50.00%298021.29%
PM240119C001200002023-10-04 9:46AM EDT120.000.050.050.10-0.05-50.00%21,20224.51%
PM240119C001250002023-08-23 1:18PM EDT125.000.060.000.500.00-150536.45%
PM240119C001300002023-10-03 12:46PM EDT130.000.050.000.750.00-248343.51%
PM240119C001350002023-07-07 12:45PM EDT135.000.240.000.750.00-612846.88%
PM240119C001400002023-09-12 9:53AM EDT140.000.030.000.750.00-513350.07%
PM240119C001450002023-03-01 11:18AM EDT145.000.100.000.200.00-412341.90%
PM240119C001500002023-08-14 12:27PM EDT150.000.050.000.100.00-18240.23%
PM240119C001550002023-02-16 12:47PM EDT155.000.050.000.200.00-15346.78%
PM240119C001600002023-07-19 11:19AM EDT160.000.050.000.750.00-26454.10%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240119P000450002023-10-03 1:01PM EDT45.000.090.000.100.00-41,42054.30%
PM240119P000475002023-08-30 3:39PM EDT47.500.090.000.400.00-253561.33%
PM240119P000500002023-10-03 12:00PM EDT50.000.050.000.200.00-509651.37%
PM240119P000550002023-09-20 10:17AM EDT55.000.050.000.200.00-2511849.02%
PM240119P000600002023-10-03 12:00PM EDT60.000.130.050.250.00-2024143.26%
PM240119P000650002023-10-03 11:57AM EDT65.000.250.050.400.00-2027039.70%
PM240119P000700002023-10-03 2:42PM EDT70.000.400.300.400.00-262432.50%
PM240119P000750002023-10-04 1:32PM EDT75.000.610.550.65-0.09-12.86%374029.00%
PM240119P000775002023-10-03 11:12AM EDT77.500.850.700.800.00-126526.95%
PM240119P000800002023-10-04 2:53PM EDT80.001.101.001.10-0.20-15.38%4161,36725.84%
PM240119P000825002023-10-02 3:03PM EDT82.501.401.351.450.00-173324.39%
PM240119P000850002023-10-04 1:25PM EDT85.002.071.851.95-0.24-10.39%11,39823.19%
PM240119P000875002023-10-03 2:43PM EDT87.503.102.502.650.00-181722.27%
PM240119P000900002023-10-04 12:05PM EDT90.003.603.403.60-0.13-3.49%11,51021.63%
PM240119P000925002023-10-04 10:39AM EDT92.505.104.504.70-0.20-3.77%122,17620.61%
PM240119P000950002023-10-03 12:02PM EDT95.006.305.906.100.00-52,06919.90%
PM240119P000975002023-09-26 11:57AM EDT97.507.517.507.900.00-291020.12%
PM240119P001000002023-09-28 3:26PM EDT100.007.809.409.800.00-11,95819.79%
PM240119P001050002023-09-27 12:41PM EDT105.0014.2313.8014.200.00-264320.41%
PM240119P001100002023-09-27 10:06AM EDT110.0019.4018.6018.900.00-113820.83%
PM240119P001150002023-06-28 11:31AM EDT115.0018.9715.2015.900.00-30180.00%
PM240119P001200002023-04-20 12:39PM EDT120.0023.6727.0028.100.00-20340.00%
PM240119P001250002023-01-18 4:25PM EDT125.0026.4523.8024.700.00-2110.00%
PM240119P001300002023-02-01 12:36PM EDT130.0026.0731.2032.400.00-150.00%
PM240119P001350002022-12-27 4:09PM EDT135.0032.1530.5031.600.00-70400.00%
PM240119P001400002022-12-05 1:06PM EDT140.0037.3038.1039.300.00-2800.00%
PM240119P001500002023-01-04 4:44PM EDT150.0049.1047.0048.500.00-1000.00%
PM240119P001550002022-09-23 11:03AM EDT155.0062.6768.1069.300.00-5097.07%