U.S. markets close in 4 hours 41 minutes

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
91.70-0.72 (-0.78%)
A partir del 11:18AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM230929C000550002023-09-25 1:28PM EDT55.0038.5236.6036.900.00-20208.59%
PM230929C000800002023-09-25 11:07AM EDT80.0013.8011.6011.900.00-10065.23%
PM230929C000850002023-09-25 9:38AM EDT85.008.596.706.900.00-1053.52%
PM230929C000860002023-09-25 3:44PM EDT86.007.805.706.000.00-2052.93%
PM230929C000870002023-09-25 3:19PM EDT87.006.854.604.900.00-25040.82%
PM230929C000880002023-09-26 10:33AM EDT88.003.603.804.10-2.10-36.84%3143.16%
PM230929C000890002023-09-25 2:32PM EDT89.004.802.953.200.00-1039.06%
PM230929C000900002023-09-26 9:36AM EDT90.002.202.102.25-1.60-42.11%1032.03%
PM230929C000920002023-09-26 10:52AM EDT92.000.900.850.95-1.00-52.63%3542628.52%
PM230929C000930002023-09-26 10:46AM EDT93.000.400.350.50-0.45-52.94%606926.47%
PM230929C000940002023-09-26 10:28AM EDT94.000.170.200.30-0.27-61.36%11077827.93%
PM230929C000950002023-09-26 10:32AM EDT95.000.100.100.15-0.11-52.38%391,20527.93%
PM230929C000960002023-09-26 9:39AM EDT96.000.050.000.10-0.07-58.33%191,21630.37%
PM230929C000970002023-09-26 10:41AM EDT97.000.050.000.10-0.02-28.57%163035.55%
PM230929C000980002023-09-25 9:57AM EDT98.000.020.000.050.00-323635.16%
PM230929C000990002023-09-22 12:49PM EDT99.000.050.000.300.00-536158.79%
PM230929C001000002023-09-21 3:12PM EDT100.000.050.000.750.00-9333168.36%
PM230929C001010002023-09-06 1:11PM EDT101.000.060.000.750.00-5673.73%
PM230929C001020002023-08-28 11:00AM EDT102.000.150.000.200.00-52458.59%
PM230929C001030002023-09-20 3:14PM EDT103.000.030.000.750.00--184.18%
PM230929C001040002023-08-11 2:32PM EDT104.000.250.000.750.00--189.26%
PM230929C001050002023-08-10 9:32AM EDT105.000.300.000.750.00--194.14%
PM230929C001090002023-09-20 2:44PM EDT109.000.050.000.650.00--1109.18%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM230929P000800002023-09-22 2:15PM EDT80.000.050.000.050.00--158.98%
PM230929P000840002023-09-12 3:53PM EDT84.000.050.000.400.00--1,00059.77%
PM230929P000850002023-09-19 12:07PM EDT85.000.080.000.150.00-102649.81%
PM230929P000860002023-09-26 9:38AM EDT86.000.050.000.100.00-22539.84%
PM230929P000870002023-09-26 10:12AM EDT87.000.100.050.10-0.05-33.33%14934.18%
PM230929P000880002023-09-26 10:53AM EDT88.000.140.150.20+0.03+27.27%34934.18%
PM230929P000890002023-09-26 10:15AM EDT89.000.280.200.30+0.03+12.00%87131.64%
PM230929P000900002023-09-26 11:03AM EDT90.000.400.400.45+0.10+33.33%33150428.91%
PM230929P000910002023-09-26 10:40AM EDT91.000.750.700.80+0.25+50.00%5519629.25%
PM230929P000920002023-09-26 10:49AM EDT92.001.151.051.15+0.35+43.75%22955125.88%
PM230929P000930002023-09-26 10:58AM EDT93.001.731.651.75+0.46+36.22%2335225.00%
PM230929P000940002023-09-26 9:49AM EDT94.002.682.402.55+0.73+37.44%1517726.07%
PM230929P000950002023-09-26 10:59AM EDT95.003.403.203.40+0.60+21.43%2374425.00%
PM230929P000960002023-09-25 2:30PM EDT96.003.584.204.500.00-1822536.43%
PM230929P000970002023-09-25 2:31PM EDT97.004.515.205.400.00-3519135.55%
PM230929P000980002023-09-25 11:53AM EDT98.005.096.206.400.00-273240.43%
PM230929P000990002023-09-25 10:51AM EDT99.006.207.107.400.00-121245.12%
PM230929P001000002023-09-25 1:27PM EDT100.007.718.208.400.00-21049.81%
PM230929P001010002023-09-19 3:49PM EDT101.004.809.209.400.00--154.30%
PM230929P001090002023-08-10 1:33PM EDT109.0012.1016.0017.300.00--150.00%