U.S. markets close in 6 hours 1 minute

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
91.65-0.72 (-0.78%)
A partir del 09:59AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM230324C000550002023-03-21 10:38AM EDT55.0041.0036.4037.300.00-20360.16%
PM230324C000930002023-03-23 9:36AM EDT93.000.250.100.20-0.80-76.19%2824.51%
PM230324C000940002023-03-22 3:52PM EDT94.000.200.000.150.00-1947731.35%
PM230324C000950002023-03-22 3:53PM EDT95.000.050.000.100.00-1536335.74%
PM230324C000960002023-03-22 3:35PM EDT96.000.040.000.100.00-8126443.36%
PM230324C000970002023-03-23 9:38AM EDT97.000.100.000.10+0.06+150.00%511350.59%
PM230324C000975002023-03-22 10:24AM EDT97.500.040.000.150.00-58950.78%
PM230324C000980002023-03-22 2:45PM EDT98.000.030.000.050.00-178050.39%
PM230324C000990002023-03-22 2:45PM EDT99.000.030.000.150.00-1218660.55%
PM230324C001000002023-03-22 10:43AM EDT100.000.050.000.100.00-17762.50%
PM230324C001010002023-03-21 11:23AM EDT101.000.050.000.100.00-13967.97%
PM230324C001020002023-03-21 10:32AM EDT102.000.050.000.150.00-31533378.91%
PM230324C001030002023-03-21 11:41AM EDT103.000.020.000.150.00-13484.77%
PM230324C001040002023-03-14 9:46AM EDT104.000.050.000.150.00-183490.63%
PM230324C001050002023-03-13 10:56AM EDT105.000.100.000.050.00-257081.25%
PM230324C001060002023-02-28 4:46PM EDT106.000.080.000.050.00-323486.72%
PM230324C001070002023-02-23 2:29PM EDT107.000.120.000.150.00-5286107.03%
PM230324C001080002023-02-24 12:25PM EDT108.000.100.000.150.00-121112.50%
PM230324C001100002023-02-27 1:16PM EDT110.000.080.000.150.00-67122.66%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM230324P000840002023-03-16 2:46PM EDT84.000.060.000.150.00--667.97%
PM230324P000850002023-03-20 1:11PM EDT85.000.070.000.150.00-101160.55%
PM230324P000860002023-03-17 3:51PM EDT86.000.110.000.150.00-222752.73%
PM230324P000870002023-03-17 2:25PM EDT87.000.200.000.200.00-21757.23%
PM230324P000880002023-03-17 3:24PM EDT88.000.250.000.150.00-31644.14%
PM230324P000890002023-03-22 3:56PM EDT89.000.100.000.150.00-131734.96%
PM230324P000900002023-03-23 9:43AM EDT90.000.200.150.20+0.05+33.33%267628.13%
PM230324P000910002023-03-23 9:39AM EDT91.000.350.300.50+0.05+16.67%145329.00%
PM230324P000920002023-03-22 3:28PM EDT92.000.240.700.900.00-4818626.27%
PM230324P000930002023-03-22 3:52PM EDT93.000.901.351.750.00-3114133.79%
PM230324P000940002023-03-23 9:30AM EDT94.001.652.202.60+0.45+37.50%219637.31%
PM230324P000950002023-03-22 2:39PM EDT95.001.602.953.700.00-4615752.54%
PM230324P000960002023-03-23 9:35AM EDT96.003.954.204.80+1.20+43.64%46167.68%
PM230324P000970002023-03-22 3:25PM EDT97.003.605.005.700.00-321670.70%
PM230324P000975002023-03-22 3:16PM EDT97.504.335.606.200.00-2410775.00%
PM230324P000980002023-03-22 2:45PM EDT98.004.286.106.600.00-473971.88%
PM230324P000990002023-03-22 12:39PM EDT99.005.006.907.600.00-153179.49%
PM230324P001000002023-03-22 12:29PM EDT100.006.008.108.500.00-12177.15%
PM230324P001010002023-03-14 12:36PM EDT101.005.059.009.700.00-1011102.73%
PM230324P001030002023-02-21 12:01PM EDT103.004.3611.1011.600.00-11650.00%
PM230324P001050002023-03-17 3:45PM EDT105.0012.6012.9013.600.00-81121.29%
PM230324P001250002023-02-23 4:15PM EDT125.0026.1033.0033.700.00--0100.00%