U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
99.59-0.24 (-0.24%)
Al cierre: 04:00PM EDT
99.85 +0.26 (+0.26%)
Fuera de horario: 07:07PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240524C000800002024-04-18 12:12PM EDT80.0011.5019.6021.800.00--2165.38%
PM240524C000820002024-04-11 11:07AM EDT82.008.0017.7018.800.00--3130.27%
PM240524C000850002024-04-18 12:14PM EDT85.006.9713.7015.200.00-55109.38%
PM240524C000870002024-04-05 11:29AM EDT87.004.809.7011.800.00-110.00%
PM240524C000890002024-05-20 12:56PM EDT89.0011.2010.5012.80-0.06-0.53%230102.54%
PM240524C000900002024-05-17 2:54PM EDT90.0010.288.0010.700.00-10097.51%
PM240524C000910002024-05-15 3:34PM EDT91.009.306.7010.000.00-10100.05%
PM240524C000920002024-05-20 10:26AM EDT92.007.915.709.00-0.43-5.16%13092.77%
PM240524C000930002024-05-20 10:26AM EDT93.006.914.708.30-0.43-5.86%14493.70%
PM240524C000940002024-05-16 9:32AM EDT94.006.785.507.000.00-15056.06%
PM240524C000950002024-05-20 9:38AM EDT95.005.203.504.80-0.05-0.95%552433.40%
PM240524C000960002024-05-06 10:03AM EDT96.002.201.805.000.00-2062.50%
PM240524C000970002024-05-20 9:38AM EDT97.003.302.653.70+0.30+10.00%16047.12%
PM240524C000980002024-05-20 9:38AM EDT98.002.351.752.90-0.03-1.26%4043.46%
PM240524C000990002024-05-20 9:37AM EDT99.001.101.001.10-0.40-26.67%25119016.60%
PM240524C001000002024-05-20 3:23PM EDT100.000.500.450.55-0.20-28.57%47015.82%
PM240524C001010002024-05-20 2:38PM EDT101.000.250.200.25-0.10-28.57%8541016.11%
PM240524C001020002024-05-20 1:58PM EDT102.000.150.050.15-0.02-11.76%1340218.56%
PM240524C001030002024-05-20 2:52PM EDT103.000.050.000.10-0.05-50.00%776721.09%
PM240524C001040002024-05-20 2:11PM EDT104.000.060.000.10-0.04-40.00%121925.59%
PM240524C001050002024-05-17 3:15PM EDT105.000.070.000.100.00-311529.79%
PM240524C001060002024-05-20 2:31PM EDT106.000.040.000.35-0.01-20.00%9046.48%
PM240524C001090002024-05-17 11:35AM EDT109.000.050.000.250.00-1055.27%
PM240524C001110002024-05-20 10:13AM EDT111.000.050.000.050.00-18146.48%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240524P000550002024-05-20 3:39PM EDT55.000.010.000.05-0.19-95.00%105195.31%
PM240524P000770002024-04-16 1:36PM EDT77.000.190.001.350.00--8162.50%
PM240524P000790002024-04-16 1:33PM EDT79.000.260.001.350.00-310149.80%
PM240524P000800002024-04-23 3:31PM EDT80.000.110.000.250.00-15100.00%
PM240524P000810002024-04-04 10:52AM EDT81.000.260.001.350.00-55137.31%
PM240524P000820002024-05-14 11:57AM EDT82.000.130.000.250.00-1090.63%
PM240524P000830002024-04-10 11:17AM EDT83.000.550.000.100.00-1273.83%
PM240524P000840002024-05-07 3:42PM EDT84.000.150.000.250.00-1181.05%
PM240524P000850002024-05-20 9:59AM EDT85.000.150.000.35+0.10+200.00%4081.45%
PM240524P000860002024-05-20 9:39AM EDT86.000.050.000.35-0.02-28.57%93976.37%
PM240524P000870002024-05-14 11:57AM EDT87.000.180.000.250.00-12666.99%
PM240524P000880002024-04-29 11:54AM EDT88.000.140.000.250.00-4062.31%
PM240524P000890002024-05-17 11:14AM EDT89.000.100.000.250.00-1057.62%
PM240524P000900002024-05-20 9:54AM EDT90.000.060.000.35+0.01+20.00%6756.84%
PM240524P000910002024-05-17 2:12PM EDT91.000.060.000.150.00-2050.10%
PM240524P000920002024-05-13 2:28PM EDT92.000.050.000.250.00-4751.27%
PM240524P000930002024-05-20 2:30PM EDT93.000.040.000.10-0.02-33.33%22936.91%
PM240524P000940002024-05-20 10:23AM EDT94.000.050.000.05-0.02-28.57%1028.13%
PM240524P000950002024-05-16 9:30AM EDT95.000.100.050.100.00-111127.54%
PM240524P000960002024-05-10 3:35PM EDT96.000.150.050.100.00-14122.75%
PM240524P000970002024-05-20 3:38PM EDT97.000.070.050.10-0.03-30.00%2017.77%
PM240524P000980002024-05-20 12:14PM EDT98.000.130.100.20+0.01+8.33%211116.02%
PM240524P000990002024-05-20 2:35PM EDT99.000.330.300.40+0.01+3.13%935214.09%
PM240524P001000002024-05-20 3:16PM EDT100.000.750.800.85+0.10+15.38%98013.38%
PM240524P001010002024-05-17 2:37PM EDT101.001.151.501.650.00-1110215.82%
PM240524P001020002024-05-16 2:46PM EDT102.001.251.352.600.00--3220.02%
PM240524P001030002024-05-13 9:53AM EDT103.003.003.303.900.00-1135.30%
PM240524P001050002024-05-17 11:21AM EDT105.004.804.107.000.00-2277.10%