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
99.62 +0.03 (+0.03%)
Fuera de horario: 06:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240531C000750002024-04-29 3:55PM EDT75.0020.8024.5026.600.00--2124.12%
PM240531C000800002024-05-02 1:59PM EDT80.0018.1517.9021.300.00--3123.00%
PM240531C000820002024-04-17 9:30AM EDT82.009.0016.5018.300.00-1185.74%
PM240531C000850002024-04-22 3:12PM EDT85.009.3013.1016.800.00--1061.52%
PM240531C000860002024-04-22 3:12PM EDT86.008.5012.3015.700.00--1059.86%
PM240531C000890002024-05-20 3:49PM EDT89.0010.859.4012.80+7.37+211.78%1252.15%
PM240531C000900002024-05-09 12:06PM EDT90.009.028.0011.000.00-303169.24%
PM240531C000910002024-05-09 3:15PM EDT91.008.357.3010.300.00-293170.31%
PM240531C000920002024-05-20 10:26AM EDT92.007.996.008.60+1.89+30.98%12252.03%
PM240531C000930002024-05-20 10:26AM EDT93.006.994.808.00-0.33-4.51%12455.13%
PM240531C000940002024-05-17 12:06PM EDT94.006.305.607.800.00-18763.72%
PM240531C000950002024-05-16 10:55AM EDT95.005.404.706.70-1.00-15.62%14256.76%
PM240531C000960002024-05-15 10:02AM EDT96.004.402.955.600.00-29049.76%
PM240531C000970002024-05-17 1:46PM EDT97.003.501.903.100.00-117920.41%
PM240531C000980002024-05-20 10:28AM EDT98.002.252.003.40-0.15-6.25%148735.35%
PM240531C000990002024-05-20 2:21PM EDT99.001.421.301.45-0.63-30.73%725515.75%
PM240531C001000002024-05-20 3:57PM EDT100.000.850.800.90-0.20-19.05%9928215.14%
PM240531C001010002024-05-20 3:57PM EDT101.000.500.450.50-0.15-23.08%793,34714.60%
PM240531C001020002024-05-20 3:30PM EDT102.000.300.200.30-0.03-9.09%3621,53915.28%
PM240531C001030002024-05-20 3:25PM EDT103.000.180.100.25-0.07-28.00%1922017.77%
PM240531C001040002024-05-20 10:59AM EDT104.000.150.050.200.00-23719.73%
PM240531C001050002024-05-16 10:21AM EDT105.000.110.050.150.00-44421.14%
PM240531C001100002024-04-23 3:28PM EDT110.000.250.000.200.00--136.43%
PM240531C001120002024-05-17 1:39PM EDT112.000.050.000.250.00-1143.46%
PM240531C001250002024-05-17 2:05PM EDT125.000.200.000.250.00-1164.26%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240531P000550002024-05-17 2:01PM EDT55.000.250.000.650.00-11180.08%
PM240531P000770002024-04-12 9:48AM EDT77.000.160.001.350.00-413104.88%
PM240531P000830002024-04-24 9:32AM EDT83.000.090.000.250.00--1055.27%
PM240531P000840002024-05-20 2:55PM EDT84.000.050.000.200.00-221450.20%
PM240531P000850002024-04-24 3:36PM EDT85.000.050.000.250.00-20356.64%
PM240531P000860002024-04-23 10:46AM EDT86.000.080.050.200.00-111150.78%
PM240531P000870002024-04-17 12:36PM EDT87.001.300.001.850.00--071.48%
PM240531P000880002024-05-17 12:32PM EDT88.000.100.000.300.00-41448.63%
PM240531P000890002024-05-02 3:46PM EDT89.000.100.000.300.00-1345.17%
PM240531P000900002024-05-03 2:06PM EDT90.000.050.000.150.00-90748235.45%
PM240531P000910002024-05-08 9:34AM EDT91.000.100.000.150.00-101332.32%
PM240531P000920002024-05-20 9:43AM EDT92.000.100.000.15+0.01+11.11%4329.20%
PM240531P000930002024-05-14 9:56AM EDT93.000.110.000.100.00-14123.83%
PM240531P000940002024-05-17 1:35PM EDT94.000.050.050.150.00-23722.90%
PM240531P000950002024-05-20 10:27AM EDT95.000.130.050.15+0.03+30.00%36519.63%
PM240531P000960002024-05-13 3:49PM EDT96.000.240.100.200.00-14717.77%
PM240531P000970002024-05-20 1:05PM EDT97.000.170.150.25-0.01-5.56%33915.31%
PM240531P000980002024-05-20 9:40AM EDT98.000.300.300.400.00-32814.01%
PM240531P000990002024-05-20 2:52PM EDT99.000.600.600.70+0.05+9.09%410013.45%
PM240531P001000002024-05-20 3:57PM EDT100.001.101.001.15+0.25+29.41%3311612.89%
PM240531P001010002024-05-16 2:54PM EDT101.001.001.651.800.00--2612.82%
PM240531P001020002024-05-16 1:10PM EDT102.001.302.102.600.00--7612.94%