U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
90.42+0.24 (+0.27%)
Al cierre: 04:00PM EST
90.46 +0.04 (+0.04%)
Fuera de horario: 07:45PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM250117C000450002024-01-24 10:31AM EST45.0045.8544.6048.100.00-2250.32%
PM250117C000500002023-12-28 10:47AM EST50.0044.7039.3043.800.00-51563.89%
PM250117C000550002023-12-27 3:22PM EST55.0039.3334.2038.900.00-212156.57%
PM250117C000600002023-11-08 3:33PM EST60.0030.8430.5031.800.00-151536.10%
PM250117C000650002024-02-07 3:43PM EST65.0029.2023.3026.400.00-11727.70%
PM250117C000700002024-02-12 9:30AM EST70.0020.3020.7021.400.00-138622.82%
PM250117C000750002024-02-28 3:20PM EST75.0016.2415.4016.80-1.85-10.23%310220.35%
PM250117C000775002024-01-23 9:51AM EST77.5015.5014.7015.000.00-144221.07%
PM250117C000800002024-02-15 2:00PM EST80.0011.7012.3012.700.00-132919.18%
PM250117C000825002024-02-13 12:32PM EST82.509.7710.4010.700.00-109618.22%
PM250117C000850002024-02-27 11:49AM EST85.008.838.709.400.00-27219.20%
PM250117C000875002024-02-20 2:03PM EST87.506.905.907.400.00-110817.43%
PM250117C000900002024-02-23 11:52AM EST90.008.105.806.000.00-243417.08%
PM250117C000925002024-02-26 11:02AM EST92.504.684.604.800.00-376116.82%
PM250117C000950002024-02-28 1:03PM EST95.003.473.503.70-0.03-0.86%81,24016.36%
PM250117C000975002024-02-28 2:28PM EST97.502.642.702.85-0.06-2.22%1068416.17%
PM250117C001000002024-02-28 9:48AM EST100.002.152.002.20+0.15+7.50%51,10916.14%
PM250117C001050002024-02-27 9:30AM EST105.001.201.101.200.00-63,13615.81%
PM250117C001100002024-02-27 11:28AM EST110.000.630.600.70-0.02-3.08%22,77316.10%
PM250117C001150002024-02-22 3:55PM EST115.000.430.300.400.00-131,05816.36%
PM250117C001200002024-02-22 3:24PM EST120.000.230.200.30-0.02-8.00%686217.48%
PM250117C001250002024-02-28 9:36AM EST125.000.150.100.20-0.03-16.67%261518.09%
PM250117C001300002024-01-31 12:26PM EST130.000.100.050.150.00-110318.95%
PM250117C001350002024-01-02 10:15AM EST135.000.260.050.200.00-22321.49%
PM250117C001400002024-01-11 10:53AM EST140.000.100.000.250.00-9970523.90%
PM250117C001450002023-12-14 12:29PM EST145.000.130.000.850.00-1231.91%
PM250117C001500002023-11-15 9:49AM EST150.000.150.000.200.00-112825.98%
PM250117C001550002023-12-14 10:36AM EST155.000.100.000.450.00-31631.15%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM250117P000450002024-02-20 10:10AM EST45.000.150.050.200.00-1045037.45%
PM250117P000475002024-02-12 12:31PM EST47.500.210.100.300.00-26937.31%
PM250117P000500002023-12-04 10:06AM EST50.000.450.150.500.00-111738.23%
PM250117P000550002023-12-19 1:21PM EST55.000.500.200.700.00-15635.43%
PM250117P000600002024-02-27 12:48PM EST60.000.420.400.500.00-113928.03%
PM250117P000650002024-02-27 1:33PM EST65.000.740.650.750.00-474225.86%
PM250117P000700002024-02-27 1:46PM EST70.001.151.051.150.00-101,39923.99%
PM250117P000750002024-02-27 2:04PM EST75.001.691.651.800.00-17383222.48%
PM250117P000775002024-02-20 12:07PM EST77.502.502.052.250.00-2066821.83%
PM250117P000800002024-02-27 1:04PM EST80.002.602.602.800.00-11,29421.22%
PM250117P000825002024-02-26 11:11AM EST82.503.303.203.500.00-960420.77%
PM250117P000850002024-02-28 10:01AM EST85.003.994.004.20+0.09+2.31%648319.93%
PM250117P000875002024-02-27 3:49PM EST87.505.104.905.200.00-240319.65%
PM250117P000900002024-02-26 2:51PM EST90.006.106.006.200.00-381,33918.93%
PM250117P000925002024-02-23 2:33PM EST92.506.567.207.500.00-101,18518.67%
PM250117P000950002024-02-28 9:51AM EST95.008.798.608.90+0.99+12.69%71,17818.26%
PM250117P000975002024-02-23 10:16AM EST97.509.509.5010.600.00-230318.32%
PM250117P001000002024-02-27 11:14AM EST100.0011.9010.6012.400.00-1247218.28%
PM250117P001050002024-02-23 10:10AM EST105.0014.9015.5016.400.00-1869518.46%
PM250117P001100002024-02-14 3:38PM EST110.0021.0019.7021.900.00-115823.73%
PM250117P001150002024-02-16 12:25PM EST115.0024.9923.7027.100.00-301627.59%
PM250117P001200002023-12-12 10:52AM EST120.0028.2423.3026.000.00-140.00%
PM250117P001250002023-08-22 11:58AM EST125.0031.6430.0031.300.00-940.00%
PM250117P001300002023-10-20 1:07PM EST130.0037.0338.2039.300.00-15150.00%
PM250117P001350002023-11-03 10:15AM EST135.0042.5040.7042.700.00-110.00%
PM250117P001450002023-09-05 8:37AM EST145.0049.500.000.000.00-400.00%
PM250117P001550002023-01-12 11:07AM EST155.0053.4252.2054.000.00--00.00%