$150.62
-11.45-7.06%
al cierre: -
$150.40
-0.22-0.15%
After hour: 7:57 PM EDT
Comments
Loading...
Philip Morris Intl (NYSE:PM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Philip Morris Intl a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Philip Morris Intl..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid73
Ask78
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid68
Ask73
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid63
Ask68
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid58
Ask63
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price62.34Apr 01, 2025
Change
00%
Bid53
Ask57.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price57.37Apr 01, 2025
Change
00%
Bid48
Ask53
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask48
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid38
Ask43
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price34.94Feb 18, 2025
Change
00%
Bid33
Ask38
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price32Mar 13, 2025
Change
00%
Bid28
Ask33
volume0
Intrest0
Strike
120
120
Last Price0.29Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price30.79Feb 24, 2025
Change
00%
Bid23
Ask28
volume0
Intrest0
Strike
125
125
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid19.9
Ask23.5
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price26.3Apr 02, 2025
Change
00%
Bid18.2
Ask22.4
volume0
Intrest1
Strike
130
130
Last Price0.2Mar 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Last Price-
Change
-
Bid17.4
Ask21.4
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask20.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid15.3
Ask19.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask18.6
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price16.8Mar 07, 2025
Change
00%
Bid13.2
Ask17.4
volume0
Intrest0
Strike
135
135
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest191
Last Price19.21Mar 04, 2025
Change
00%
Bid12.3
Ask16.5
volume0
Intrest0
Strike
136
136
Last Price0.52Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price18.11Apr 02, 2025
Change
00%
Bid11.4
Ask15.4
volume0
Intrest1
Strike
137
137
Last Price0.4Mar 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid10.9
Ask14.4
volume0
Intrest0
Strike
138
138
Last Price0.35Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid9.2
Ask13.4
volume0
Intrest0
Strike
139
139
Last Price0.21Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest115
Last Price13.87Mar 05, 2025
Change
00%
Bid8.2
Ask12.5
volume0
Intrest0
Strike
140
140
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid7.9
Ask11.4
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price15.2Apr 04, 2025
Change
6.268.89%
Bid6.3
Ask10.4
volume1
Intrest1
Strike
142
142
Last Price1.19Mar 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask9.4
volume0
Intrest0
Strike
143
143
Last Price0.23Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Last Price9.4Mar 19, 2025
Change
00%
Bid4.2
Ask8.5
volume0
Intrest0
Strike
144
144
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest7
Last Price8.56Apr 04, 2025
Change
2.7624.38%
Bid3.2
Ask7.4
volume2
Intrest3
Strike
145
145
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest94
Last Price6.6Mar 17, 2025
Change
00%
Bid2.25
Ask6.5
volume0
Intrest0
Strike
146
146
Last Price0.06Apr 04, 2025
Change
0.0753.85%
Bid-
Ask4.8
volume1
Intrest40
Last Price5.4Mar 21, 2025
Change
00%
Bid1.95
Ask5.5
volume0
Intrest4
Strike
147
147
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest56
Last Price12.3Apr 03, 2025
Change
00%
Bid0.5
Ask4.4
volume0
Intrest22
Strike
148
148
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest69
Last Price3.4Apr 04, 2025
Change
2.744.26%
Bid0.1
Ask2.75
volume2
Intrest58
Strike
149
149
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest59
Last Price1Apr 04, 2025
Change
4.2480.92%
Bid0.15
Ask1.85
volume32
Intrest42
Strike
150
150
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask0.2
volume59
Intrest311
Last Price0.3Apr 04, 2025
Change
8.8696.72%
Bid-
Ask0.45
volume503
Intrest103
Strike
152.5
152.5
Last Price2Apr 04, 2025
Change
1.953900%
Bid0.05
Ask4
volume221
Intrest1040
Last Price0.03Apr 04, 2025
Change
7.4599.6%
Bid-
Ask0.05
volume817
Intrest1519
Strike
155
155
Last Price3Apr 04, 2025
Change
2.92900%
Bid2.5
Ask6.5
volume231
Intrest322
Last Price0.05Apr 04, 2025
Change
4.8298.97%
Bid-
Ask1.05
volume746
Intrest516
Strike
157.5
157.5
Last Price5.62Apr 04, 2025
Change
5.473646.67%
Bid5
Ask8.6
volume195
Intrest228
Last Price0.05Apr 04, 2025
Change
2.9598.33%
Bid-
Ask0.05
volume188
Intrest3110
Strike
160
160
Last Price7.5Apr 04, 2025
Change
7.051566.67%
Bid8.3
Ask11.1
volume232
Intrest259
Last Price0.04Apr 04, 2025
Change
1.2396.85%
Bid-
Ask0.05
volume50
Intrest127
Strike
162.5
162.5
Last Price8.5Apr 04, 2025
Change
7.2553.85%
Bid10
Ask14.2
volume2
Intrest14
Last Price0.03Apr 04, 2025
Change
0.3291.43%
Bid-
Ask0.05
volume13
Intrest265
Strike
165
165
Last Price3Apr 03, 2025
Change
00%
Bid12
Ask17
volume0
Intrest1
Last Price0.05Apr 04, 2025
Change
0.0550%
Bid-
Ask0.05
volume3
Intrest141
Strike
167.5
167.5
Last Price6.3Apr 03, 2025
Change
00%
Bid14.5
Ask19.5
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Strike
170
170
Last Price8.6Apr 03, 2025
Change
00%
Bid17
Ask22
volume0
Intrest2
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
172.5
172.5
Last Price15Apr 04, 2025
Change
3.732.74%
Bid19.5
Ask24.5
volume3
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
175
175
Last Price23.3Mar 20, 2025
Change
00%
Bid22
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
177.5
177.5
Last Price21.19Apr 02, 2025
Change
00%
Bid24.5
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid27
Ask32
volume0
Intrest0
Last Price0.11Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid32
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
190
190
Last Price33.05Mar 03, 2025
Change
00%
Bid37
Ask42
volume0
Intrest0