$157.62
-0.08-0.05%
al cierre: -
$157.68
0.060.04%
After hour: Oct 24, 4:19 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid71.6
Ask74.5
volume0
Intrest0
Strike
85
85
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Last Price66.8Oct 24, 2025
Change
5.58.97%
Bid66.2
Ask69.6
volume1
Intrest1
Strike
90
90
Last Price0.09Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price61.81Oct 24, 2025
Change
5.419.59%
Bid61.9
Ask64.5
volume1
Intrest1
Strike
95
95
Last Price0.04Oct 21, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Last Price57.62Oct 20, 2025
Change
-0%
Bid56.6
Ask59.5
volume0
Intrest9
Strike
100
100
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price52.97Oct 20, 2025
Change
-0%
Bid51.9
Ask54.5
volume0
Intrest3
Strike
105
105
Last Price0.08Oct 24, 2025
Change
-
Bid-
Ask0.35
volume1
Intrest0
Last Price48.2Oct 24, 2025
Change
12.8236.24%
Bid46.8
Ask49.6
volume1
Intrest2
Strike
110
110
Last Price0.2Oct 24, 2025
Change
-
Bid-
Ask0.35
volume1
Intrest0
Last Price43.15Oct 24, 2025
Change
12.6941.66%
Bid41.8
Ask44.5
volume1
Intrest1
Strike
115
115
Last Price0.03Oct 24, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest62
Last Price-
Change
-
Bid36.8
Ask39.5
volume0
Intrest0
Strike
120
120
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid31.8
Ask34.5
volume0
Intrest0
Strike
125
125
Last Price0.03Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest128
Last Price-
Change
-
Bid30.8
Ask33.5
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.2
Ask32.6
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask31.5
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.8
Ask30.5
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price26.82Oct 22, 2025
Change
-0%
Bid26.8
Ask29.5
volume0
Intrest33
Strike
130
130
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest188
Last Price-
Change
-
Bid25.8
Ask28.5
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid24.9
Ask27.5
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask26.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.8
Ask25.5
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price18.8Oct 22, 2025
Change
-0%
Bid21.8
Ask24.5
volume0
Intrest5
Strike
135
135
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.05
volume6
Intrest1305
Last Price-
Change
-
Bid20.2
Ask23.6
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19.2
Ask22.6
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask21.3
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask20.3
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price16.9Oct 22, 2025
Change
-0%
Bid17
Ask19.4
volume0
Intrest81
Strike
140
140
Last Price0.05Oct 24, 2025
Change
0.04400%
Bid-
Ask0.05
volume2
Intrest757
Last Price16.99Oct 24, 2025
Change
11.59214.63%
Bid16
Ask18.3
volume1
Intrest1
Strike
141
141
Last Price0.04Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest134
Last Price4.4Oct 21, 2025
Change
-0%
Bid15
Ask17.3
volume0
Intrest4
Strike
142
142
Last Price0.2Oct 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest273
Last Price12Oct 22, 2025
Change
-0%
Bid13.9
Ask15.9
volume0
Intrest44
Strike
143
143
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest404
Last Price11.9Oct 22, 2025
Change
-0%
Bid13
Ask15.3
volume0
Intrest27
Strike
144
144
Last Price0.05Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume4
Intrest356
Last Price12.9Oct 24, 2025
Change
0.10.77%
Bid12
Ask14.1
volume2
Intrest329
Strike
145
145
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1288
Last Price12.04Oct 24, 2025
Change
2.8430.87%
Bid10.9
Ask12.6
volume10
Intrest418
Strike
146
146
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest110
Last Price11.8Oct 23, 2025
Change
-0%
Bid10
Ask12.1
volume0
Intrest179
Strike
147
147
Last Price0.13Oct 23, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1175
Last Price9.76Oct 24, 2025
Change
0.444.31%
Bid8.8
Ask10.6
volume2
Intrest141
Strike
148
148
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest333
Last Price8.95Oct 24, 2025
Change
0.151.65%
Bid8
Ask9.9
volume3
Intrest92
Strike
149
149
Last Price0.06Oct 24, 2025
Change
0.0120%
Bid-
Ask0.75
volume30
Intrest1396
Last Price7.94Oct 24, 2025
Change
0.516.04%
Bid7
Ask9.2
volume9
Intrest566
Strike
150
150
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume8
Intrest1307
Last Price5.52Oct 24, 2025
Change
0.284.83%
Bid4.5
Ask6.6
volume80
Intrest310
Strike
152.5
152.5
Last Price0.08Oct 24, 2025
Change
0.0220%
Bid-
Ask1
volume2
Intrest991
Last Price2.95Oct 24, 2025
Change
0.4112.2%
Bid2
Ask4.4
volume130
Intrest518
Strike
155
155
Last Price0.03Oct 24, 2025
Change
0.1785%
Bid-
Ask0.25
volume63
Intrest2782
Last Price0.2Oct 24, 2025
Change
1.1685.29%
Bid-
Ask1.2
volume392
Intrest766
Strike
157.5
157.5
Last Price0.05Oct 24, 2025
Change
0.793.33%
Bid-
Ask0.3
volume73
Intrest595
Last Price0.01Oct 24, 2025
Change
0.2996.67%
Bid-
Ask0.05
volume390
Intrest2145
Strike
160
160
Last Price2.17Oct 24, 2025
Change
0.020.93%
Bid0.9
Ask3.4
volume33
Intrest1017
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume11
Intrest1908
Strike
162.5
162.5
Last Price4.59Oct 24, 2025
Change
1.1820.45%
Bid3.7
Ask5.5
volume4
Intrest119
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume22
Intrest1286
Strike
165
165
Last Price7.11Oct 24, 2025
Change
0.517.73%
Bid5.8
Ask8
volume9
Intrest119
Last Price0.03Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest470
Strike
167.5
167.5
Last Price17.15Oct 21, 2025
Change
-0%
Bid8.5
Ask10.5
volume0
Intrest0
Last Price0.02Oct 24, 2025
Change
0.0360%
Bid-
Ask0.05
volume8
Intrest1856
Strike
170
170
Last Price20.61Oct 21, 2025
Change
-0%
Bid10.7
Ask13.8
volume0
Intrest20
Last Price0.05Oct 24, 2025
Change
0.0125%
Bid-
Ask0.05
volume10
Intrest550
Strike
172.5
172.5
Last Price13.68Oct 23, 2025
Change
-0%
Bid13.2
Ask15.5
volume0
Intrest0
Last Price0.03Oct 24, 2025
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest645
Strike
175
175
Last Price32.5Oct 21, 2025
Change
-0%
Bid15.7
Ask18
volume0
Intrest0
Last Price0.01Oct 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest347
Strike
177.5
177.5
Last Price-
Change
-
Bid18.2
Ask20.5
volume0
Intrest0
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest437
Strike
180
180
Last Price30Oct 21, 2025
Change
-0%
Bid20.4
Ask23.6
volume0
Intrest0
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1059
Strike
182.5
182.5
Last Price-
Change
-
Bid23
Ask25.7
volume0
Intrest0
Last Price0.03Oct 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest79
Strike
185
185
Last Price-
Change
-
Bid25.4
Ask28.2
volume0
Intrest0
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest86
Strike
190
190
Last Price31.83Oct 24, 2025
Change
8.7221.5%
Bid30.4
Ask33.2
volume2
Intrest0
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
195
195
Last Price36.76Oct 24, 2025
Change
-
Bid35.4
Ask38.2
volume2
Intrest0
Last Price0.06Oct 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Strike
200
200
Last Price-
Change
-
Bid40.4
Ask43.2
volume0
Intrest0
Last Price0.02Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
205
205
Last Price-
Change
-
Bid45.4
Ask48.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid50.5
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid55.5
Ask58.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid60.5
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid65.5
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid70.5
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid75.5
Ask78.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid81.1
Ask83
volume0
Intrest0