U.S. markets closed

Philip Morris International Inc. (PM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.63-1.85 (-1.79%)
Al cierre: 04:00PM EST
101.67 +0.04 (+0.04%)
Fuera de horario: 07:19PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM221209C000790002022-12-01 9:52AM EST79.0022.2222.4023.000.00-10132.42%
PM221209C000850002022-11-14 12:13AM EST85.007.5715.8016.900.00--1126.17%
PM221209C000880002022-12-02 3:00PM EST88.0016.0013.2014.100.00-1168.75%
PM221209C000890002022-11-03 10:20AM EST89.002.7014.7015.700.00--3209.13%
PM221209C000900002022-12-05 2:24PM EST90.0013.4511.4012.100.00-1178.13%
PM221209C000910002022-12-06 10:20AM EST91.0012.6610.3011.00+10.91+623.43%31533253.91%
PM221209C000920002022-12-02 9:44AM EST92.0010.309.309.900.00-11579.79%
PM221209C000930002022-12-05 2:50PM EST93.0010.548.409.100.00-223160.55%
PM221209C000940002022-12-02 1:46PM EST94.0010.026.907.900.00-51566.41%
PM221209C000950002022-12-06 12:03PM EST95.008.106.406.80-0.81-9.09%27152.93%
PM221209C000960002022-12-06 10:19AM EST96.007.655.505.90-0.40-4.97%12152.73%
PM221209C000970002022-12-02 9:48AM EST97.005.384.405.000.00-6312050.68%
PM221209C000980002022-12-05 3:49PM EST98.005.323.504.100.00-195747.22%
PM221209C000990002022-12-06 1:09PM EST99.003.732.602.95-0.84-18.38%106333.20%
PM221209C001000002022-12-06 10:52AM EST100.003.431.802.05-0.14-3.92%416628.47%
PM221209C001010002022-12-06 2:44PM EST101.001.011.151.40-1.81-64.18%43128.81%
PM221209C001020002022-12-06 3:29PM EST102.000.500.600.70-1.85-78.72%524123.68%
PM221209C001030002022-12-06 3:58PM EST103.000.250.250.35-0.82-76.64%613823.44%
PM221209C001040002022-12-06 1:14PM EST104.000.250.050.15-0.40-61.54%5065523.24%
PM221209C001050002022-12-06 2:35PM EST105.000.050.000.15-0.20-80.00%1820929.59%
PM221209C001060002022-12-06 1:14PM EST106.000.010.000.40-0.14-93.33%151448.00%
PM221209C001070002022-12-05 3:22PM EST107.000.050.000.050.00-91032.42%
PM221209C001100002022-11-21 1:28PM EST110.000.050.000.050.00--146.09%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PM221209P000760002022-11-23 12:55PM EST76.000.050.000.750.00-121200.98%
PM221209P000770002022-11-14 12:13AM EST77.000.160.000.750.00--1193.55%
PM221209P000780002022-11-11 3:50PM EST78.000.130.000.750.00-11186.13%
PM221209P000800002022-11-14 12:13AM EST80.000.270.000.050.00-1010110.16%
PM221209P000810002022-11-11 10:59AM EST81.000.360.000.750.00-413164.26%
PM221209P000820002022-11-28 11:12AM EST82.000.050.000.750.00-12157.23%
PM221209P000840002022-11-01 1:09PM EST84.000.700.000.350.00--7121.88%
PM221209P000850002022-11-23 3:14PM EST85.000.100.000.150.00-11799.61%
PM221209P000860002022-11-07 10:01AM EST86.001.050.000.150.00-3893.75%
PM221209P000870002022-11-10 10:22AM EST87.000.650.000.500.00-15110.94%
PM221209P000880002022-11-11 10:01AM EST88.000.440.000.250.00-1990.63%
PM221209P000890002022-11-11 9:52AM EST89.000.550.000.250.00-14384.77%
PM221209P000900002022-11-28 10:48AM EST90.000.080.000.050.00-28260.94%
PM221209P000910002022-11-10 9:41AM EST91.001.550.000.050.00-74455.86%
PM221209P000920002022-11-10 10:32AM EST92.001.300.000.150.00-11860.94%
PM221209P000930002022-11-28 10:28AM EST93.000.200.000.150.00-81955.27%
PM221209P000940002022-12-02 9:36AM EST94.000.050.000.150.00-405657.42%
PM221209P000950002022-12-05 9:37AM EST95.000.050.000.100.00-52446.88%
PM221209P000960002022-12-06 2:38PM EST96.000.050.000.10-0.25-83.33%42341.02%
PM221209P000970002022-12-02 9:41AM EST97.000.060.000.050.00-15530.27%
PM221209P000980002022-12-01 11:35AM EST98.000.200.050.200.00-101435.06%
PM221209P000990002022-12-06 3:27PM EST99.000.250.100.20+0.19+316.67%213028.03%
PM221209P001000002022-12-06 3:55PM EST100.000.350.250.35+0.27+337.50%825326.07%
PM221209P001010002022-12-06 3:53PM EST101.000.570.500.65+0.37+185.00%8320025.39%
PM221209P001020002022-12-06 3:57PM EST102.001.000.951.05+0.60+150.00%3,9422,13023.15%
PM221209P001030002022-12-06 3:28PM EST103.002.031.551.85+1.28+170.67%354627.64%
PM221209P001040002022-12-06 9:50AM EST104.000.832.252.70-0.13-13.54%17130.81%