$156.17
-1.92-1.21%
In chiusura: -
$153.30
-2.87-1.84%
After hour: 7:30 PM EDT
Comments
Loading...
Philip Morris Intl (NYSE:PM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Philip Morris Intl a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid79.1
Ask81.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid75.8
Ask76.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid69.1
Ask71.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask66.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price62.34Apr 01, 2025
Change
00%
Bid60.9
Ask61.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price57.37Apr 01, 2025
Change
00%
Bid55.9
Ask56.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid48.9
Ask51.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask46.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price34.94Feb 18, 2025
Change
00%
Bid39.3
Ask41.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price32Mar 13, 2025
Change
00%
Bid35.8
Ask36.7
volume0
Intrest0
Strike
120
120
Last Price0.29Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price30.79Feb 24, 2025
Change
00%
Bid29.1
Ask31.5
volume0
Intrest0
Strike
125
125
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price-
Change
-
Bid26.9
Ask27.7
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price26.3Apr 02, 2025
Change
2.058.45%
Bid26
Ask26.6
volume2
Intrest0
Strike
130
130
Last Price0.2Mar 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Last Price-
Change
-
Bid23.3
Ask25.6
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid22.5
Ask24.6
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask23.6
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask22.5
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price16.8Mar 07, 2025
Change
00%
Bid20.1
Ask22
volume0
Intrest0
Strike
135
135
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest191
Last Price19.21Mar 04, 2025
Change
00%
Bid18.3
Ask20.5
volume0
Intrest0
Strike
136
136
Last Price0.52Mar 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price18.11Apr 02, 2025
Change
0.160.89%
Bid17.5
Ask19.5
volume1
Intrest0
Strike
137
137
Last Price0.4Mar 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid17.9
Ask18.6
volume0
Intrest0
Strike
138
138
Last Price0.35Mar 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Change
-
Bid17
Ask17.6
volume0
Intrest0
Strike
139
139
Last Price0.21Mar 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest115
Last Price13.87Mar 05, 2025
Change
00%
Bid16
Ask16.6
volume0
Intrest0
Strike
140
140
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid15
Ask15.7
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price9Feb 18, 2025
Change
00%
Bid14
Ask14.6
volume0
Intrest1
Strike
142
142
Last Price1.19Mar 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid11.9
Ask13.6
volume0
Intrest0
Strike
143
143
Last Price0.23Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Last Price9.4Mar 19, 2025
Change
00%
Bid11.4
Ask12.6
volume0
Intrest0
Strike
144
144
Last Price0.24Mar 31, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest7
Last Price11.32Apr 02, 2025
Change
1.9814.89%
Bid9.2
Ask11.7
volume4
Intrest2
Strike
145
145
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Last Price6.6Mar 17, 2025
Change
00%
Bid10
Ask10.7
volume0
Intrest0
Strike
146
146
Last Price0.13Mar 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest40
Last Price5.4Mar 21, 2025
Change
00%
Bid9.1
Ask9.7
volume0
Intrest4
Strike
147
147
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest56
Last Price10.37Apr 01, 2025
Change
00%
Bid6.8
Ask8.7
volume0
Intrest22
Strike
148
148
Last Price0.05Apr 02, 2025
Change
0.0550%
Bid-
Ask0.15
volume1
Intrest69
Last Price6.1Mar 28, 2025
Change
00%
Bid7.1
Ask7.8
volume0
Intrest58
Strike
149
149
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest63
Last Price5.24Apr 02, 2025
Change
3.8542.35%
Bid4.5
Ask6.6
volume1
Intrest43
Strike
150
150
Last Price0.17Apr 02, 2025
Change
00%
Bid0.05
Ask0.15
volume24
Intrest297
Last Price3.5Apr 02, 2025
Change
2.4641.28%
Bid2.45
Ask4.1
volume2
Intrest105
Strike
152.5
152.5
Last Price0.3Apr 02, 2025
Change
0.0415.38%
Bid0.25
Ask0.35
volume694
Intrest1103
Last Price1.97Apr 02, 2025
Change
1.2338.44%
Bid0.25
Ask2.15
volume178
Intrest1492
Strike
155
155
Last Price1.3Apr 02, 2025
Change
0.5573.33%
Bid0.8
Ask1.9
volume45
Intrest306
Last Price0.75Apr 02, 2025
Change
157.14%
Bid0.65
Ask0.85
volume850
Intrest257
Strike
157.5
157.5
Last Price2.55Apr 02, 2025
Change
0.7743.26%
Bid1.95
Ask2.9
volume11
Intrest133
Last Price0.2Apr 02, 2025
Change
0.5573.33%
Bid0.15
Ask0.25
volume104
Intrest3126
Strike
160
160
Last Price4.1Apr 02, 2025
Change
1.451.85%
Bid3.8
Ask4.2
volume31
Intrest43
Last Price0.05Apr 02, 2025
Change
0.1575%
Bid-
Ask0.1
volume28
Intrest103
Strike
162.5
162.5
Last Price6.5Apr 02, 2025
Change
2.4962.09%
Bid6.1
Ask6.6
volume12
Intrest13
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest211
Strike
165
165
Last Price-
Change
-
Bid8.6
Ask10.2
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest30
Strike
167.5
167.5
Last Price14.6Feb 28, 2025
Change
00%
Bid11.1
Ask11.6
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
170
170
Last Price11.56Mar 31, 2025
Change
00%
Bid13.6
Ask14.1
volume0
Intrest1
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
172.5
172.5
Last Price-
Change
-
Bid15.7
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
175
175
Last Price23.3Mar 20, 2025
Change
00%
Bid18.6
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
177.5
177.5
Last Price21.19Apr 02, 2025
Change
-
Bid21.1
Ask21.6
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid23.6
Ask25.8
volume0
Intrest0
Last Price0.11Feb 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid28.4
Ask30.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
190
190
Last Price33.05Mar 03, 2025
Change
00%
Bid33.4
Ask35.1
volume0
Intrest0