$129.99
-1.22-0.93%
In chiusura: -
$130.25
0.260.20%
After hour: Nov 22, 4:58 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
-
Bid64
Ask66.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask61.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask56.5
volume0
Intrest0
Strike
75
75
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid49.2
Ask51.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask46.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask41.5
volume0
Intrest0
Strike
90
90
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price-
Change
-
Bid34
Ask36.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask31.7
volume0
Intrest0
Strike
100
100
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Last Price-
Change
-
Bid24.1
Ask26.4
volume0
Intrest0
Strike
105
105
Last Price0.36Oct 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid21.3
Ask23.4
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask23.8
volume0
Intrest0
Strike
108
108
Last Price0.2Oct 22, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Last Price-
Change
-
Bid20.8
Ask22.8
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask20.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask19.4
volume0
Intrest0
Strike
111
111
Last Price0.23Oct 22, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid16.1
Ask18.4
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price12.8Nov 13, 2024
Change
00%
Bid15.4
Ask18.9
volume0
Intrest1
Strike
113
113
Last Price0.09Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid14.7
Ask16.4
volume0
Intrest0
Strike
114
114
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price-
Change
-
Bid13.5
Ask16.8
volume0
Intrest0
Strike
115
115
Last Price1.11Oct 31, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Last Price-
Change
-
Bid12.1
Ask15.8
volume0
Intrest0
Strike
116
116
Last Price1.78Oct 17, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid10.9
Ask15.2
volume0
Intrest0
Strike
117
117
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest21
Last Price5.6Oct 15, 2024
Change
00%
Bid11.8
Ask14.3
volume0
Intrest1
Strike
118
118
Last Price0.21Nov 11, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Last Price13.77Oct 29, 2024
Change
00%
Bid9
Ask11.3
volume0
Intrest4
Strike
119
119
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest193
Last Price11.48Oct 25, 2024
Change
00%
Bid10
Ask10.4
volume0
Intrest17
Strike
120
120
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.1
volume7
Intrest81
Last Price5.6Oct 22, 2024
Change
00%
Bid8.9
Ask9.4
volume0
Intrest6
Strike
121
121
Last Price0.65Nov 08, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest36
Last Price3.5Nov 07, 2024
Change
00%
Bid7.8
Ask10
volume0
Intrest5
Strike
122
122
Last Price0.3Nov 14, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest48
Last Price8.3Nov 20, 2024
Change
00%
Bid5.5
Ask9.3
volume0
Intrest43
Strike
123
123
Last Price0.35Nov 14, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest99
Last Price5.58Nov 20, 2024
Change
00%
Bid6
Ask6.4
volume0
Intrest36
Strike
124
124
Last Price0.12Nov 18, 2024
Change
00%
Bid0.05
Ask0.35
volume0
Intrest113
Last Price5.11Nov 19, 2024
Change
00%
Bid5
Ask5.4
volume0
Intrest17
Strike
125
125
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask0.15
volume1
Intrest70
Last Price5.08Nov 22, 2024
Change
0.224.15%
Bid4.1
Ask4.4
volume1
Intrest7
Strike
126
126
Last Price0.16Nov 22, 2024
Change
0.1548.39%
Bid0.1
Ask0.2
volume3
Intrest31
Last Price5.31Nov 21, 2024
Change
00%
Bid3.2
Ask3.6
volume0
Intrest36
Strike
127
127
Last Price0.2Nov 21, 2024
Change
00%
Bid0.15
Ask0.25
volume0
Intrest61
Last Price2.5Nov 22, 2024
Change
1.841.86%
Bid2.35
Ask2.7
volume7
Intrest57
Strike
128
128
Last Price0.34Nov 22, 2024
Change
0.0413.33%
Bid0.1
Ask0.75
volume98
Intrest72
Last Price1.8Nov 22, 2024
Change
1.850%
Bid0.7
Ask1.8
volume14
Intrest78
Strike
129
129
Last Price0.46Nov 22, 2024
Change
0.012.22%
Bid0.55
Ask0.7
volume10
Intrest42
Last Price1.11Nov 22, 2024
Change
0.9646.38%
Bid0.6
Ask2.1
volume199
Intrest106
Strike
130
130
Last Price0.9Nov 22, 2024
Change
0.2334.33%
Bid0.95
Ask1.1
volume18
Intrest12
Last Price0.69Nov 22, 2024
Change
1.263.49%
Bid0.6
Ask0.75
volume61
Intrest468
Strike
131
131
Last Price1.3Nov 22, 2024
Change
0.330%
Bid1.55
Ask1.75
volume50
Intrest9
Last Price0.48Nov 22, 2024
Change
0.6758.26%
Bid0.35
Ask0.45
volume34
Intrest75
Strike
132
132
Last Price1.87Nov 22, 2024
Change
0.2213.33%
Bid1.5
Ask2.45
volume6
Intrest12
Last Price0.25Nov 22, 2024
Change
0.6572.22%
Bid0.2
Ask0.3
volume87
Intrest50
Strike
133
133
Last Price2.1Nov 21, 2024
Change
00%
Bid3.1
Ask3.3
volume0
Intrest12
Last Price0.15Nov 22, 2024
Change
0.366.67%
Bid0.1
Ask0.2
volume3239
Intrest57
Strike
134
134
Last Price6Nov 14, 2024
Change
00%
Bid3.9
Ask4.2
volume0
Intrest3
Last Price0.13Nov 22, 2024
Change
0.2262.86%
Bid0.05
Ask0.15
volume16
Intrest1601
Strike
135
135
Last Price4.3Oct 30, 2024
Change
00%
Bid4.9
Ask5.2
volume0
Intrest2
Last Price0.15Nov 21, 2024
Change
00%
Bid0.05
Ask0.8
volume0
Intrest66
Strike
136
136
Last Price-
Change
-
Bid5.9
Ask6.3
volume0
Intrest0
Last Price0.08Nov 22, 2024
Change
0.9292%
Bid-
Ask0.35
volume1
Intrest73
Strike
137
137
Last Price-
Change
-
Bid6.8
Ask7.3
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest57
Strike
138
138
Last Price-
Change
-
Bid7.8
Ask8.2
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest104
Strike
139
139
Last Price-
Change
-
Bid7.3
Ask10.5
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest55
Strike
140
140
Last Price14.2Nov 06, 2024
Change
00%
Bid9.8
Ask11.2
volume0
Intrest0
Last Price0.09Nov 22, 2024
Change
-
Bid-
Ask0.1
volume5
Intrest0
Strike
141
141
Last Price-
Change
-
Bid10.8
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid11.8
Ask12.2
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
143
143
Last Price-
Change
-
Bid12.8
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid13.8
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid14.7
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid14.7
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid16.7
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid17.7
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid19.8
Ask21.5
volume0
Intrest0