U.S. markets close in 1 hour 1 minute

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.45-0.27 (-0.27%)
A partir del 02:59PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM220819C000750002022-07-11 2:08PM EDT75.0019.0022.8023.400.00--10.00%
PM220819C000800002022-07-20 12:57PM EDT80.0011.4021.3021.800.00-55133.20%
PM220819C000810002022-07-20 12:57PM EDT81.0010.5020.2020.700.00--850.00%
PM220819C000820002022-07-20 12:57PM EDT82.009.6019.0019.800.00--4153.71%
PM220819C000850002022-08-01 10:30AM EDT85.0013.2516.4016.700.00-112103.52%
PM220819C000875002022-08-10 2:20PM EDT87.5010.7213.8014.400.00-1296.09%
PM220819C000880002022-08-09 1:00PM EDT88.009.5013.4013.700.00--186.13%
PM220819C000890002022-08-01 2:33PM EDT89.009.6712.1012.800.00-118105.08%
PM220819C000900002022-08-16 3:40PM EDT90.0011.6511.4011.700.00-536674.61%
PM220819C000910002022-08-01 1:07PM EDT91.007.7510.3011.000.00-16579.49%
PM220819C000920002022-08-12 2:14PM EDT92.007.009.409.700.00-14763.28%
PM220819C000925002022-08-11 10:31AM EDT92.506.878.909.200.00-541560.35%
PM220819C000930002022-08-16 10:33AM EDT93.009.108.408.700.00-14057.42%
PM220819C000940002022-08-12 3:50PM EDT94.005.257.307.700.00-22663.97%
PM220819C000950002022-08-17 2:41PM EDT95.006.576.406.80-0.05-0.76%555350.29%
PM220819C000960002022-08-15 1:11PM EDT96.004.655.405.700.00-437450.49%
PM220819C000970002022-08-17 11:38AM EDT97.004.554.404.80-0.58-11.31%1023248.54%
PM220819C000975002022-08-17 12:58PM EDT97.504.103.904.30-0.50-10.87%1455344.73%
PM220819C000980002022-08-17 9:40AM EDT98.003.603.403.70-0.15-4.00%124036.43%
PM220819C000990002022-08-17 12:03PM EDT99.002.552.502.80-0.24-8.60%122,64533.01%
PM220819C001000002022-08-17 1:04PM EDT100.001.721.651.90-0.33-16.10%501,46127.83%
PM220819C001010002022-08-17 2:40PM EDT101.001.000.901.05-0.16-13.79%7561721.97%
PM220819C001020002022-08-17 2:33PM EDT102.000.400.400.45-0.11-21.57%2230318.75%
PM220819C001030002022-08-17 9:57AM EDT103.000.200.100.20+0.01+5.26%918019.63%
PM220819C001040002022-08-16 10:37AM EDT104.000.130.000.100.00-112021.68%
PM220819C001050002022-08-16 1:24PM EDT105.000.050.000.050.00-471023.63%
PM220819C001060002022-08-16 10:11AM EDT106.000.040.000.000.00-1112.50%
PM220819C001070002022-08-16 1:46PM EDT107.000.030.000.650.00-2352.34%
PM220819C001080002022-08-16 11:22AM EDT108.000.050.000.000.00-2212.50%
PM220819C001100002022-08-16 11:23AM EDT110.000.100.000.300.00-872,37558.11%
PM220819C001150002022-07-22 1:27PM EDT115.000.050.000.350.00-109484.38%
PM220819C001400002022-08-08 12:09PM EDT140.000.050.000.450.00-11187.30%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM220819P000650002022-08-16 9:51AM EDT65.000.010.000.050.00-1155193.75%
PM220819P000700002022-08-16 9:57AM EDT70.000.010.000.050.00-60161164.06%
PM220819P000750002022-08-03 12:59PM EDT75.000.060.000.300.00-3308174.61%
PM220819P000790002022-08-02 2:15PM EDT79.000.050.000.300.00-2109148.83%
PM220819P000800002022-08-08 9:30AM EDT80.000.030.000.050.00-1131109.38%
PM220819P000810002022-07-21 9:56AM EDT81.000.300.000.300.00-130136.13%
PM220819P000825002022-07-29 9:30AM EDT82.500.950.000.300.00-215126.76%
PM220819P000830002022-07-20 1:33PM EDT83.000.920.000.050.00-21394.53%
PM220819P000840002022-07-25 9:45AM EDT84.000.310.000.300.00-120117.38%
PM220819P000850002022-08-12 10:37AM EDT85.000.050.000.300.00-31,036111.33%
PM220819P000860002022-08-03 9:40AM EDT86.000.100.000.650.00-11123.63%
PM220819P000870002022-07-22 10:28AM EDT87.000.500.000.300.00-71699.02%
PM220819P000875002022-08-15 10:34AM EDT87.500.080.000.350.00-253799.02%
PM220819P000880002022-08-01 12:01PM EDT88.000.170.000.350.00-115995.90%
PM220819P000890002022-08-02 9:45AM EDT89.000.180.000.300.00-32986.91%
PM220819P000900002022-08-12 10:37AM EDT90.000.100.000.050.00-371560.16%
PM220819P000910002022-08-12 10:21AM EDT91.000.100.000.300.00-12374.80%
PM220819P000920002022-08-08 3:37PM EDT92.000.240.000.350.00-13171.09%
PM220819P000925002022-08-17 12:34PM EDT92.500.080.000.30-0.10-55.56%156265.63%
PM220819P000930002022-08-09 3:43PM EDT93.000.320.000.050.00-39450.78%
PM220819P000940002022-08-12 3:40PM EDT94.000.050.000.350.00-1012758.59%
PM220819P000950002022-08-17 2:28PM EDT95.000.050.000.15-0.10-66.67%1686650.29%
PM220819P000960002022-08-15 2:11PM EDT96.000.080.000.250.00-24550.49%
PM220819P000970002022-08-15 2:54PM EDT97.000.100.000.300.00-216546.09%
PM220819P000975002022-08-15 11:58AM EDT97.500.150.000.700.00-10355758.74%
PM220819P000980002022-08-17 10:41AM EDT98.000.080.000.10+0.02+33.33%640027.93%
PM220819P000990002022-08-17 1:48PM EDT99.000.100.050.15-0.03-23.08%4242624.41%
PM220819P001000002022-08-17 10:57AM EDT100.000.170.150.25-0.09-34.62%1551821.05%
PM220819P001010002022-08-17 2:43PM EDT101.000.390.350.45-0.06-13.33%518617.77%
PM220819P001020002022-08-17 10:10AM EDT102.000.750.750.95-0.11-12.79%304317.33%
PM220819P001030002022-08-15 3:59PM EDT103.002.150.000.000.00--50.00%
PM220819P001050002022-08-15 1:06PM EDT105.004.603.303.800.00-51035.84%