U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.25+0.63 (+0.65%)
Al cierre: 04:00PM EDT
97.25 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM250117C000450002023-03-23 12:26PM EDT45.0047.2051.9053.500.00-102040.55%
PM250117C000500002023-02-27 1:00PM EDT50.0048.6245.3046.400.00-400.00%
PM250117C000550002023-03-20 3:43PM EDT55.0041.5042.1043.700.00-1032.69%
PM250117C000600002023-03-23 11:50AM EDT60.0033.2037.2039.100.00-11430.68%
PM250117C000650002023-03-23 10:52AM EDT65.0028.7332.4034.600.00-2628.82%
PM250117C000700002023-03-29 2:02PM EDT70.0026.9029.0029.700.00-139525.23%
PM250117C000750002023-03-16 12:15PM EDT75.0022.0024.7025.600.00-11724.29%
PM250117C000775002023-02-22 11:12AM EDT77.5026.1517.4018.600.00-14000.00%
PM250117C000800002023-03-30 12:00PM EDT80.0020.6420.9021.600.00-112223.03%
PM250117C000825002023-03-31 1:09PM EDT82.5019.0018.4020.50+2.15+12.76%11824.39%
PM250117C000850002023-03-23 10:28AM EDT85.0014.3017.5018.400.00-127123.11%
PM250117C000875002023-03-21 12:57PM EDT87.5014.2715.8016.600.00-56422.41%
PM250117C000900002023-03-29 9:50AM EDT90.0013.2013.7015.300.00-1310322.63%
PM250117C000925002023-03-29 3:12PM EDT92.5011.3012.5013.500.00-12321.63%
PM250117C000950002023-03-30 9:55AM EDT95.0012.3211.0012.600.00-44122.28%
PM250117C000975002023-03-31 2:25PM EDT97.5010.2510.2010.80+1.00+10.81%116821.00%
PM250117C001000002023-03-27 11:15AM EDT100.006.859.1010.000.00-111021.49%
PM250117C001050002023-03-30 10:01AM EDT105.007.606.907.500.00-231020.26%
PM250117C001100002023-03-28 2:52PM EDT110.004.485.305.900.00-53,92720.13%
PM250117C001150002023-03-30 3:55PM EDT115.004.003.904.500.00-139919.81%
PM250117C001200002023-03-31 10:16AM EDT120.003.092.653.40+0.18+6.19%18719.57%
PM250117C001250002023-03-27 2:33PM EDT125.001.642.052.500.00-2528119.26%
PM250117C001300002023-02-08 4:23PM EDT130.002.651.452.400.00-3510320.76%
PM250117C001350002023-03-23 1:58PM EDT135.000.750.901.450.00-21219.31%
PM250117C001400002023-03-23 10:35AM EDT140.000.600.601.150.00-51419.56%
PM250117C001450002022-12-06 2:31PM EDT145.002.321.502.850.00--126.81%
PM250117C001500002023-03-30 11:02AM EDT150.000.500.300.750.00-6420.14%
PM250117C001550002023-03-30 9:43AM EDT155.000.450.200.600.00-11020.34%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM250117P000450002023-03-07 11:51AM EDT45.000.900.751.300.00-1015441.00%
PM250117P000475002023-01-03 2:23PM EDT47.501.450.451.400.00-21039.26%
PM250117P000500002023-02-07 2:09PM EDT50.001.250.901.500.00-103537.55%
PM250117P000550002023-02-22 10:30AM EDT55.001.752.002.500.00-1438.39%
PM250117P000600002023-03-06 1:35PM EDT60.001.901.752.300.00-21232.87%
PM250117P000650002023-03-15 9:55AM EDT65.003.002.252.750.00-16030.47%
PM250117P000700002023-03-27 3:02PM EDT70.003.802.853.400.00-1030128.58%
PM250117P000750002023-03-22 10:12AM EDT75.004.593.704.300.00-32527.12%
PM250117P000775002023-02-06 1:28PM EDT77.504.204.004.400.00--125.29%
PM250117P000800002023-03-24 1:34PM EDT80.006.964.805.700.00-1012326.51%
PM250117P000825002023-03-24 3:47PM EDT82.507.905.406.100.00-1225.26%
PM250117P000850002023-03-23 1:25PM EDT85.008.506.206.800.00-11424.62%
PM250117P000875002023-03-17 10:46AM EDT87.509.106.608.100.00-4625.15%
PM250117P000900002023-03-15 2:02PM EDT90.009.887.508.500.00-28323.60%
PM250117P000925002023-03-27 11:12AM EDT92.5011.388.709.700.00-1823.58%
PM250117P000950002023-03-23 12:40PM EDT95.0013.009.7010.900.00-1052623.40%
PM250117P000975002022-12-23 3:42PM EDT97.5011.6010.2011.500.00-42321.91%
PM250117P001000002023-02-28 12:08PM EDT100.0012.6012.4012.900.00-20029021.81%
PM250117P001050002023-03-31 10:08AM EDT105.0015.2014.3015.50-4.70-23.62%430620.78%
PM250117P001100002023-02-08 3:35PM EDT110.0016.2216.9019.000.00-415120.88%
PM250117P001250002022-12-20 3:13PM EDT125.0027.9626.2027.900.00--49.96%
PM250117P001300002023-01-26 12:04PM EDT130.0028.0732.0033.400.00-1314.60%
PM250117P001550002023-01-12 12:07PM EDT155.0053.4252.2054.000.00--00.00%