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
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240119C000450002023-03-21 3:53PM EDT45.0050.9745.9046.900.00-8055.15%
PM240119C000475002023-02-07 2:40PM EDT47.5054.2051.2052.100.00-11103.20%
PM240119C000500002023-03-23 3:00PM EDT50.0041.0041.1041.900.00-5748.10%
PM240119C000550002023-02-28 12:14PM EDT55.0042.1336.1037.100.00-2043.53%
PM240119C000600002023-03-21 1:56PM EDT60.0035.4031.6032.400.00-50039.72%
PM240119C000650002023-02-01 3:16PM EDT65.0040.2534.1035.000.00-33868.91%
PM240119C000700002023-03-21 10:32AM EDT70.0026.5522.5023.100.00-311432.03%
PM240119C000750002023-02-03 12:39PM EDT75.0028.4025.0025.700.00-29354.93%
PM240119C000775002023-03-13 10:18AM EDT77.5023.0016.1016.800.00-31528.33%
PM240119C000800002023-03-17 3:28PM EDT80.0016.5014.2014.800.00-524827.08%
PM240119C000825002023-03-14 3:44PM EDT82.5016.8012.4013.000.00-14326.28%
PM240119C000850002023-03-23 12:26PM EDT85.0011.5010.7011.200.00-624425.17%
PM240119C000875002023-03-23 3:22PM EDT87.509.209.109.500.00-610124.09%
PM240119C000900002023-03-23 3:05PM EDT90.007.977.608.100.00-931923.61%
PM240119C000925002023-03-24 11:57AM EDT92.506.306.406.800.00-20041223.06%
PM240119C000950002023-03-24 1:53PM EDT95.005.305.105.60+0.05+0.95%41,48822.43%
PM240119C000975002023-03-23 9:39AM EDT97.504.804.104.600.00-117022.02%
PM240119C001000002023-03-24 2:46PM EDT100.003.603.203.70+0.20+5.88%181,16421.53%
PM240119C001050002023-03-24 12:11PM EDT105.002.052.052.30-0.10-4.65%21,29020.72%
PM240119C001100002023-03-24 12:51PM EDT110.001.251.101.45-0.04-3.10%31,32220.50%
PM240119C001150002023-03-24 2:27PM EDT115.000.650.550.85-0.05-7.14%183720.09%
PM240119C001200002023-03-24 11:05AM EDT120.000.450.350.45+0.05+12.50%71,17619.48%
PM240119C001250002023-03-24 9:41AM EDT125.000.280.100.40+0.01+3.70%257321.11%
PM240119C001300002023-03-21 11:40AM EDT130.000.250.000.400.00-248323.07%
PM240119C001350002023-03-09 4:53PM EDT135.000.260.050.250.00-512822.95%
PM240119C001400002023-03-09 4:54PM EDT140.000.160.000.400.00-512326.71%
PM240119C001450002023-03-01 11:18AM EDT145.000.100.000.350.00-10012327.71%
PM240119C001500002023-02-21 11:54AM EDT150.000.100.000.200.00-18026.76%
PM240119C001550002023-02-16 12:47PM EDT155.000.050.000.200.00-15328.17%
PM240119C001600002023-03-07 10:30AM EDT160.000.050.000.350.00-26332.23%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240119P000450002023-03-23 3:21PM EDT45.000.400.150.500.00-21,14445.90%
PM240119P000475002023-02-22 4:28PM EDT47.500.410.150.850.00-1747.97%
PM240119P000500002023-03-17 2:41PM EDT50.000.500.250.950.00-36245.92%
PM240119P000550002023-03-24 2:10PM EDT55.000.780.650.95+0.03+4.00%29839.75%
PM240119P000600002023-03-24 3:19PM EDT60.001.050.951.20+0.20+23.53%221836.26%
PM240119P000650002023-03-24 10:42AM EDT65.001.601.301.60+0.25+18.52%420033.50%
PM240119P000700002023-03-23 2:44PM EDT70.002.002.002.150.00-954931.01%
PM240119P000750002023-03-24 10:21AM EDT75.002.962.652.95+1.04+54.17%2530528.94%
PM240119P000775002023-03-23 2:58PM EDT77.503.303.203.400.00-315927.76%
PM240119P000800002023-03-24 12:49PM EDT80.003.893.704.00+0.01+0.26%11,02826.91%
PM240119P000825002023-03-22 2:31PM EDT82.503.604.404.700.00-2024026.12%
PM240119P000850002023-03-23 3:07PM EDT85.005.255.105.300.00-761924.70%
PM240119P000875002023-03-23 10:48AM EDT87.505.506.006.300.00-294024.27%
PM240119P000900002023-03-24 2:27PM EDT90.007.106.907.40+0.30+4.41%1184723.79%
PM240119P000925002023-03-24 11:57AM EDT92.508.708.108.50+2.00+29.85%2001,32322.93%
PM240119P000950002023-03-24 3:52PM EDT95.009.659.409.80+1.73+21.84%11,45022.30%
PM240119P000975002023-03-22 1:04PM EDT97.509.0010.7011.400.00-1050422.21%
PM240119P001000002023-03-22 2:35PM EDT100.0010.5512.4013.300.00-1101,97922.71%
PM240119P001050002023-03-24 11:45AM EDT105.0016.5015.9016.60+1.10+7.14%9055020.94%
PM240119P001100002023-03-23 3:00PM EDT110.0020.3320.0020.800.00-317721.01%
PM240119P001150002023-03-15 12:50PM EDT115.0021.8824.3025.100.00-6712520.14%
PM240119P001200002023-03-23 2:41PM EDT120.0029.0028.9029.600.00-35418.60%
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 EDT155.0062.6768.1069.300.00-5056.06%