U.S. markets close in 4 hours 22 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
90.71+0.44 (+0.49%)
A partir del 11:38AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM250117C000450002023-08-21 2:19PM EDT45.0049.6052.4053.100.00-6780.55%
PM250117C000500002023-10-03 2:47PM EDT50.0041.0041.1041.600.00-2236.04%
PM250117C000550002023-08-03 11:07AM EDT55.0042.6940.1041.300.00-2154.21%
PM250117C000600002023-09-01 1:26PM EDT60.0035.5032.8034.500.00-10042.36%
PM250117C000650002023-09-14 10:42AM EDT65.0031.1727.1027.600.00-414728.18%
PM250117C000700002023-09-26 1:40PM EDT70.0023.6322.8023.200.00-240326.12%
PM250117C000750002023-10-03 12:07PM EDT75.0019.3618.9019.400.00-54125.58%
PM250117C000775002023-09-19 1:26PM EDT77.5021.7617.1017.400.00-10051424.61%
PM250117C000800002023-10-04 10:13AM EDT80.0015.7415.4015.70-1.18-6.97%124424.34%
PM250117C000825002023-09-18 9:59AM EDT82.5016.6113.6013.900.00-310323.54%
PM250117C000850002023-09-07 11:43AM EDT85.0013.5312.1012.400.00-27823.31%
PM250117C000875002023-09-20 11:48AM EDT87.5014.7810.7010.900.00-117622.83%
PM250117C000900002023-10-03 11:13AM EDT90.009.669.309.600.00-117122.59%
PM250117C000925002023-09-28 11:03AM EDT92.509.028.008.300.00-115222.11%
PM250117C000950002023-10-02 3:31PM EDT95.007.286.907.100.00-650221.61%
PM250117C000975002023-10-03 3:56PM EDT97.505.785.906.100.00-3032021.35%
PM250117C001000002023-10-03 11:13AM EDT100.005.144.905.200.00-41,04421.09%
PM250117C001050002023-10-02 3:14PM EDT105.003.603.403.700.00-52,05120.62%
PM250117C001100002023-10-02 1:42PM EDT110.002.602.402.600.00-322,95520.31%
PM250117C001150002023-10-03 11:06AM EDT115.001.741.601.800.00-232720.09%
PM250117C001200002023-09-28 3:43PM EDT120.001.401.101.200.00-457819.79%
PM250117C001250002023-09-28 3:52PM EDT125.000.950.700.850.00-343819.91%
PM250117C001300002023-09-19 10:19AM EDT130.000.720.500.650.00-911720.37%
PM250117C001350002023-09-14 9:36AM EDT135.000.500.350.450.00-102320.39%
PM250117C001400002023-07-25 9:52AM EDT140.000.350.250.500.00-1054422.24%
PM250117C001450002022-12-06 2:31PM EDT145.002.321.502.850.00--135.80%
PM250117C001500002023-08-04 12:34PM EDT150.000.300.000.400.00-157623.95%
PM250117C001550002023-07-26 9:30AM EDT155.000.200.000.000.00-21212.50%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM250117P000450002023-09-07 3:08PM EDT45.000.560.250.600.00-1038138.04%
PM250117P000475002023-09-29 12:46PM EDT47.500.570.450.900.00-57038.79%
PM250117P000500002023-09-06 11:11AM EDT50.000.750.700.900.00-111736.18%
PM250117P000550002023-09-27 9:30AM EDT55.001.151.001.150.00-12833.31%
PM250117P000600002023-09-26 11:22AM EDT60.001.481.401.500.00-16730.84%
PM250117P000650002023-09-15 10:58AM EDT65.001.551.902.050.00-118029.01%
PM250117P000700002023-10-02 11:35AM EDT70.002.352.602.750.00-2434627.21%
PM250117P000750002023-10-02 1:59PM EDT75.003.303.503.700.00-1515725.65%
PM250117P000775002023-10-02 11:35AM EDT77.503.704.104.300.00-1025224.98%
PM250117P000800002023-10-03 9:58AM EDT80.004.504.704.900.00-244824.11%
PM250117P000825002023-10-04 9:56AM EDT82.505.405.405.70+0.30+5.88%226523.59%
PM250117P000850002023-10-02 3:50PM EDT85.006.006.306.500.00-911522.84%
PM250117P000875002023-10-02 2:20PM EDT87.506.807.207.600.00-128022.63%
PM250117P000900002023-10-02 3:20PM EDT90.007.908.208.500.00-425321.66%
PM250117P000925002023-09-28 11:03AM EDT92.508.729.409.600.00-17220.94%
PM250117P000950002023-10-02 10:09AM EDT95.009.7510.7010.900.00-470320.45%
PM250117P000975002023-09-29 11:18AM EDT97.5010.2012.0012.300.00-212219.93%
PM250117P001000002023-09-29 3:22PM EDT100.0012.1013.4013.700.00-742319.11%
PM250117P001050002023-09-14 10:36AM EDT105.0013.7016.7017.200.00-130818.42%
PM250117P001100002023-09-19 11:50AM EDT110.0016.4020.5020.800.00-116216.67%
PM250117P001150002023-09-19 12:15PM EDT115.0020.3024.7025.100.00-13515.93%
PM250117P001200002023-09-20 11:04AM EDT120.0023.7029.2029.600.00-11914.58%
PM250117P001250002023-08-22 12:58PM EDT125.0031.6430.0031.300.00-940.00%
PM250117P001300002023-09-08 3:10PM EDT130.0037.6238.9039.700.00-303118.68%
PM250117P001350002023-06-22 10:00AM EDT135.0039.3436.8038.200.00--00.00%
PM250117P001450002023-09-05 9:37AM EDT145.0049.5052.5056.400.00-4032.90%
PM250117P001550002023-01-12 12:07PM EDT155.0053.4252.2054.000.00--00.00%