U.S. markets close in 1 hour 20 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.12+0.35 (+0.37%)
A partir del 02:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240426C000800002024-04-16 2:09PM EDT80.009.7014.1016.200.00--5132.91%
PM240426C000820002024-04-15 3:49PM EDT82.006.8012.1012.500.00--074.02%
PM240426C000840002024-04-05 12:46PM EDT84.006.4010.1010.700.00-1170.41%
PM240426C000860002024-04-17 10:19AM EDT86.004.618.208.500.00-45156.15%
PM240426C000870002024-04-22 1:52PM EDT87.007.317.307.50+0.11+1.53%44053.32%
PM240426C000880002024-04-19 12:02PM EDT88.004.726.306.500.00-3752.15%
PM240426C000890002024-04-19 2:54PM EDT89.004.805.405.60+0.10+2.13%1049.81%
PM240426C000900002024-04-22 1:52PM EDT90.004.504.504.80+0.71+18.73%729149.71%
PM240426C000910002024-04-22 1:52PM EDT91.003.713.703.90+0.34+10.09%9569845.31%
PM240426C000920002024-04-22 2:01PM EDT92.002.903.003.20+0.15+5.45%120045.12%
PM240426C000930002024-04-22 2:23PM EDT93.002.402.352.45+0.25+12.20%20541942.04%
PM240426C000940002024-04-22 2:23PM EDT94.001.851.801.90+0.25+15.62%58868841.90%
PM240426C000950002024-04-22 2:23PM EDT95.001.401.301.40+0.26+22.81%54893340.92%
PM240426C000960002024-04-22 2:24PM EDT96.001.000.901.00+0.20+25.00%22664740.23%
PM240426C000970002024-04-22 2:23PM EDT97.000.640.600.70+0.09+16.67%24359539.94%
PM240426C000980002024-04-22 2:05PM EDT98.000.430.400.45+0.03+7.50%94038.92%
PM240426C000990002024-04-22 2:23PM EDT99.000.290.250.30+0.09+45.00%61841839.06%
PM240426C001000002024-04-22 2:23PM EDT100.000.220.150.20+0.07+46.67%1,3573,60139.55%
PM240426C001010002024-04-22 1:39PM EDT101.000.100.100.150.00-1251,02641.21%
PM240426C001020002024-04-22 2:12PM EDT102.000.100.050.100.00-42041.80%
PM240426C001030002024-04-22 2:02PM EDT103.000.070.050.10-0.03-30.00%54545.70%
PM240426C001040002024-03-19 10:15AM EDT104.000.100.000.350.00-1155.66%
PM240426C001050002024-03-20 9:30AM EDT105.000.100.000.150.00-11150.59%
PM240426C001250002024-04-22 11:02AM EDT125.000.250.000.05+0.20+400.00%1596.88%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM240426P000730002024-04-16 1:53PM EDT73.000.050.000.250.00--220114.65%
PM240426P000740002024-04-16 1:54PM EDT74.000.050.000.250.00--40109.38%
PM240426P000750002024-04-16 1:56PM EDT75.000.050.000.300.00--360107.62%
PM240426P000790002024-03-07 12:11PM EDT79.000.100.001.000.00--10113.48%
PM240426P000800002024-04-22 11:42AM EDT80.000.050.000.10-0.05-50.00%13167.58%
PM240426P000810002024-03-07 1:15PM EDT81.000.200.100.200.00--576.37%
PM240426P000820002024-04-22 11:04AM EDT82.000.050.000.10-0.05-50.00%52558.59%
PM240426P000830002024-04-18 3:28PM EDT83.000.110.000.450.00-11672.27%
PM240426P000840002024-04-22 1:56PM EDT84.000.050.000.100.00-101856.25%
PM240426P000850002024-04-22 12:09PM EDT85.000.080.050.10-0.04-28.57%113651.37%
PM240426P000860002024-04-22 2:23PM EDT86.000.070.050.10-0.07-50.00%5213546.58%
PM240426P000870002024-04-22 2:01PM EDT87.000.110.100.15-0.06-35.29%3154945.61%
PM240426P000880002024-04-22 2:23PM EDT88.000.190.150.20-0.11-36.67%3015643.36%
PM240426P000890002024-04-22 2:20PM EDT89.000.250.200.30-0.05-16.67%6820542.58%
PM240426P000900002024-04-22 2:25PM EDT90.000.390.350.40-0.06-14.29%24133940.33%
PM240426P000910002024-04-22 2:23PM EDT91.000.500.500.60-0.10-15.63%8914940.04%
PM240426P000920002024-04-22 2:24PM EDT92.000.830.750.85-0.08-8.79%81020839.21%
PM240426P000930002024-04-22 2:23PM EDT93.001.151.101.20-0.15-11.54%6667038.97%
PM240426P000940002024-04-22 2:20PM EDT94.001.601.551.60-0.10-5.88%2091237.79%
PM240426P000950002024-04-22 2:20PM EDT95.002.102.052.10-0.20-8.70%75936.74%
PM240426P000960002024-03-12 3:59PM EDT96.003.405.307.600.00--0123.10%
PM240426P000970002024-04-19 3:41PM EDT97.003.703.303.500.00-4637.70%
PM240426P000980002024-04-19 2:58PM EDT98.004.904.104.300.00-51137.89%
PM240426P000990002024-04-22 2:20PM EDT99.004.704.905.20-0.70-12.96%2139.89%
PM240426P001000002024-04-02 10:52AM EDT100.008.155.806.200.00--045.12%