$154.40
2.831.87%
al cierre: -
$154.84
0.440.28%
After hour: Feb 21, 7:21 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
-
Bid83.8
Ask86
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price47.7Dec 24, 2024
Change
00%
Bid79
Ask80.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask75.7
volume0
Intrest0
Strike
80
80
Last Price0.1Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest180
Last Price-
Change
-
Bid68.8
Ask71.2
volume0
Intrest0
Strike
85
85
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price41.05Jan 27, 2025
Change
00%
Bid64
Ask65.4
volume0
Intrest1
Strike
90
90
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid58.9
Ask60.6
volume0
Intrest0
Strike
95
95
Last Price0.33Dec 20, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price19.5Jan 15, 2025
Change
00%
Bid54.1
Ask56
volume0
Intrest10
Strike
100
100
Last Price0.09Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid48.9
Ask51
volume0
Intrest0
Strike
105
105
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest316
Last Price21.3Jan 30, 2025
Change
00%
Bid45
Ask46.5
volume0
Intrest2
Strike
109
109
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price14.21Jan 21, 2025
Change
00%
Bid44
Ask45.8
volume0
Intrest66
Strike
110
110
Last Price0.06Feb 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest937
Last Price-
Change
-
Bid43
Ask45.1
volume0
Intrest0
Strike
111
111
Last Price0.45Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid42
Ask43.9
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid41
Ask43.2
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price14.11Jan 24, 2025
Change
00%
Bid40
Ask41.6
volume0
Intrest1
Strike
114
114
Last Price0.25Feb 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Last Price39.13Feb 21, 2025
Change
4.512.99%
Bid39.1
Ask40.7
volume61
Intrest72
Strike
115
115
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2270
Last Price-
Change
-
Bid38
Ask39.5
volume0
Intrest0
Strike
116
116
Last Price0.27Jan 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid37
Ask38.3
volume0
Intrest0
Strike
117
117
Last Price0.01Feb 21, 2025
Change
0.2496%
Bid-
Ask2.15
volume1
Intrest701
Last Price-
Change
-
Bid36
Ask38.3
volume0
Intrest0
Strike
118
118
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest123
Last Price-
Change
-
Bid35
Ask37.4
volume0
Intrest0
Strike
119
119
Last Price0.35Feb 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price33.93Feb 21, 2025
Change
2.166.8%
Bid34
Ask34.8
volume8
Intrest914
Strike
120
120
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest1168
Last Price32.93Feb 21, 2025
Change
9.4340.13%
Bid33.1
Ask35
volume1
Intrest6
Strike
121
121
Last Price0.55Feb 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest49
Last Price27.8Feb 19, 2025
Change
00%
Bid32
Ask34
volume0
Intrest2
Strike
122
122
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest230
Last Price23.62Feb 11, 2025
Change
00%
Bid31
Ask32.8
volume0
Intrest14
Strike
123
123
Last Price0.2Feb 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest63
Last Price27.82Feb 20, 2025
Change
00%
Bid30.1
Ask31.8
volume0
Intrest144
Strike
124
124
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest46
Last Price29.53Feb 21, 2025
Change
2.438.97%
Bid28.9
Ask30.1
volume72
Intrest3499
Strike
125
125
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest369
Last Price26.6Feb 21, 2025
Change
9.4254.83%
Bid27.8
Ask30.1
volume2
Intrest32
Strike
126
126
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Last Price27.44Feb 21, 2025
Change
2.9912.23%
Bid27.1
Ask28.8
volume6
Intrest64
Strike
127
127
Last Price0.15Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price26.03Feb 21, 2025
Change
1.958.1%
Bid26
Ask27.5
volume12
Intrest3026
Strike
128
128
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price23.8Feb 21, 2025
Change
3.215.53%
Bid25
Ask26.4
volume1
Intrest174
Strike
129
129
Last Price2.4Feb 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest79
Last Price24.25Feb 21, 2025
Change
2.059.23%
Bid23.3
Ask26.1
volume35
Intrest2635
Strike
130
130
Last Price0.04Feb 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1394
Last Price22.9Feb 21, 2025
Change
4.5724.93%
Bid23.2
Ask24.5
volume8
Intrest205
Strike
131
131
Last Price0.15Feb 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest355
Last Price22.27Feb 21, 2025
Change
2.5212.76%
Bid20.6
Ask23.2
volume10
Intrest628
Strike
132
132
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest58
Last Price20.97Feb 21, 2025
Change
5.2433.31%
Bid21.2
Ask22.7
volume3
Intrest945
Strike
133
133
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price15.01Feb 19, 2025
Change
00%
Bid20.2
Ask21
volume0
Intrest20
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price18.82Feb 21, 2025
Change
2.4414.9%
Bid19.2
Ask19.9
volume66
Intrest905
Strike
135
135
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest15
Last Price-
Change
-
Bid18.2
Ask19.6
volume0
Intrest0
Strike
136
136
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price17.1Feb 21, 2025
Change
3.1322.41%
Bid15.6
Ask18.4
volume1
Intrest1
Strike
137
137
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price15.69Feb 21, 2025
Change
2.1716.05%
Bid16
Ask17.8
volume3
Intrest5
Strike
138
138
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price9.7Feb 19, 2025
Change
00%
Bid15
Ask16.7
volume0
Intrest1
Strike
139
139
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Last Price14.55Feb 21, 2025
Change
7.0594%
Bid14.2
Ask14.8
volume285
Intrest1389
Strike
140
140
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Last Price11Feb 20, 2025
Change
00%
Bid13.2
Ask13.8
volume0
Intrest39
Strike
141
141
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest56
Last Price8.1Feb 14, 2025
Change
00%
Bid12.1
Ask13.4
volume0
Intrest38
Strike
142
142
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest124
Last Price10.7Feb 21, 2025
Change
4.4771.75%
Bid11.1
Ask12
volume10
Intrest46
Strike
143
143
Last Price0.11Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest65
Last Price10Feb 21, 2025
Change
4.0267.22%
Bid8.5
Ask10.8
volume6
Intrest159
Strike
144
144
Last Price0.11Feb 18, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest203
Last Price8.88Feb 21, 2025
Change
5.93201.02%
Bid9
Ask9.8
volume25
Intrest229
Strike
145
145
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest405
Last Price3.82Feb 19, 2025
Change
00%
Bid8.2
Ask9.8
volume0
Intrest46
Strike
146
146
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest78
Last Price6.9Feb 21, 2025
Change
4.6200%
Bid7.2
Ask8
volume1
Intrest57
Strike
147
147
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest195
Last Price5.91Feb 21, 2025
Change
1.8645.93%
Bid6.2
Ask7.4
volume40
Intrest285
Strike
148
148
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest279
Last Price4.51Feb 21, 2025
Change
1.6155.52%
Bid5.2
Ask5.9
volume104
Intrest299
Strike
149
149
Last Price0.15Feb 21, 2025
Change
0.1200%
Bid-
Ask2.15
volume3
Intrest568
Last Price4.49Feb 21, 2025
Change
2.68148.07%
Bid4.2
Ask6.5
volume123
Intrest930
Strike
150
150
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume38
Intrest383
Last Price1.8Feb 21, 2025
Change
1.4350%
Bid1.55
Ask2.75
volume925
Intrest700
Strike
152.5
152.5
Last Price0.05Feb 21, 2025
Change
195.24%
Bid-
Ask0.05
volume149
Intrest39
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume92
Intrest2558
Strike
155
155
Last Price0.7Feb 21, 2025
Change
3.683.72%
Bid-
Ask1.6
volume7
Intrest5
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
157.5
157.5
Last Price3.5Feb 21, 2025
Change
4.8257.93%
Bid2.45
Ask3.6
volume8
Intrest10
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
160
160
Last Price15.6Feb 07, 2025
Change
00%
Bid5
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid7.1
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid9.8
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid12.4
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid14.2
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid16.8
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid19.1
Ask20.8
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest176
Strike
180
180
Last Price-
Change
-
Bid25.2
Ask26.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid28.7
Ask31
volume0
Intrest0