U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
93.77+2.57 (+2.82%)
Al cierre: 04:00PM EDT
93.67 -0.10 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240621C000500002024-03-20 11:24AM EDT50.0044.2041.8046.000.00-3472.46%
PM240621C000600002024-03-19 3:52PM EDT60.0035.0529.9033.100.00-200.00%
PM240621C000650002023-12-14 11:28AM EDT65.0031.1728.9033.200.00-2087.87%
PM240621C000700002024-03-21 3:49PM EDT70.0023.3022.5025.400.00-11466.65%
PM240621C000750002024-04-16 11:54AM EDT75.0015.3018.3020.400.00-151155.08%
PM240621C000800002024-04-19 3:34PM EDT80.0014.6013.1016.00+1.43+10.86%1915449.78%
PM240621C000825002024-04-15 11:00AM EDT82.508.0010.1014.300.00-129550.71%
PM240621C000850002024-04-17 1:17PM EDT85.007.108.3010.900.00-126536.96%
PM240621C000875002024-04-19 11:22AM EDT87.506.507.708.40+0.81+14.24%2781630.91%
PM240621C000900002024-04-19 3:13PM EDT90.005.845.705.90+1.84+46.00%5097924.60%
PM240621C000925002024-04-19 3:00PM EDT92.504.004.004.20+1.25+45.45%251,69223.05%
PM240621C000950002024-04-19 3:51PM EDT95.002.652.602.70+1.05+65.63%1263,87121.13%
PM240621C000975002024-04-19 3:51PM EDT97.501.601.551.65+0.70+77.78%522,80420.18%
PM240621C001000002024-04-19 3:56PM EDT100.000.900.850.95+0.40+80.00%1073,99419.63%
PM240621C001050002024-04-19 10:15AM EDT105.000.300.250.35+0.05+20.00%81,86820.48%
PM240621C001100002024-04-17 1:14PM EDT110.000.150.050.200.00-292423.39%
PM240621C001150002024-03-22 1:13PM EDT115.000.080.000.150.00-2032826.95%
PM240621C001200002024-02-02 4:20PM EDT120.000.100.000.550.00-148840.58%
PM240621C001250002023-12-11 10:30AM EDT125.000.270.000.450.00-21643.58%
PM240621C001300002023-08-01 9:30AM EDT130.000.400.000.000.00-55712.50%
PM240621C001350002023-07-14 11:23AM EDT135.000.250.000.250.00-2246.92%
PM240621C001400002023-05-18 1:35PM EDT140.000.150.000.750.00-30030054.35%
PM240621C001500002023-03-17 11:57AM EDT150.000.450.000.350.00-39839854.49%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240621P000450002024-04-01 3:50PM EDT45.000.080.000.150.00-112877.34%
PM240621P000500002023-12-27 4:34PM EDT50.000.100.001.350.00-1897.22%
PM240621P000550002024-02-06 2:55PM EDT55.000.100.000.550.00-312170.70%
PM240621P000600002024-02-20 2:44PM EDT60.000.100.002.150.00-15981.67%
PM240621P000650002024-04-19 9:30AM EDT65.000.050.050.10-0.05-50.00%324443.16%
PM240621P000700002024-04-16 11:14AM EDT70.000.150.000.250.00-11,61441.60%
PM240621P000750002024-04-16 10:00AM EDT75.000.350.150.300.00-195834.62%
PM240621P000800002024-04-18 2:27PM EDT80.000.360.250.35-0.14-28.00%11,81127.34%
PM240621P000825002024-04-16 3:34PM EDT82.500.510.350.45-0.49-49.00%21,11224.78%
PM240621P000850002024-04-19 3:25PM EDT85.000.700.600.70-0.45-39.13%92,53623.49%
PM240621P000875002024-04-19 2:42PM EDT87.501.150.951.10-0.65-36.11%1131,73122.44%
PM240621P000900002024-04-19 2:07PM EDT90.001.911.551.70-0.84-30.55%593,36121.47%
PM240621P000925002024-04-19 3:12PM EDT92.502.652.452.55-1.45-35.37%1461,63720.55%
PM240621P000950002024-04-19 3:09PM EDT95.003.903.603.90-3.60-48.00%221,24320.95%
PM240621P000975002024-04-15 3:12PM EDT97.5010.033.707.300.00-11,44933.26%
PM240621P001000002024-04-15 3:07PM EDT100.0012.506.808.900.00-455832.70%
PM240621P001050002024-03-28 11:12AM EDT105.0013.209.2013.800.00-215941.42%
PM240621P001100002023-09-19 12:53PM EDT110.0014.9019.4020.800.00-21559.68%
PM240621P001150002023-12-28 4:25PM EDT115.0020.6222.3026.200.00-42160.69%
PM240621P001200002023-03-08 1:39PM EDT120.0022.0021.9023.100.00--10.00%