$159.47
In chiusura: Oct 13 EDT
$159.35
-0.12-0.07%
Pre-mercato: 5:31 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price63.69Oct 07, 2025
Change
-0%
Bid69.3
Ask72.5
volume0
Intrest5
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid64.4
Ask67.5
volume0
Intrest0
Strike
95
95
Last Price0.03Oct 06, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest2
Last Price-
Change
-
Bid59.4
Ask62.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid54.3
Ask57.6
volume0
Intrest0
Strike
105
105
Last Price0.02Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid48.9
Ask52.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid43.6
Ask47.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask42.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask37.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask32.5
volume0
Intrest0
Strike
130
130
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid28.3
Ask31.6
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask30.6
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask29.6
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask28.4
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask27.5
volume0
Intrest0
Strike
135
135
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid23.5
Ask26.5
volume0
Intrest0
Strike
136
136
Last Price0.15Oct 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask25.5
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid21.3
Ask24.3
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask23.6
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price12.1Oct 06, 2025
Change
-0%
Bid19.4
Ask22.3
volume0
Intrest4
Strike
140
140
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest31
Last Price-
Change
-
Bid18.3
Ask21.5
volume0
Intrest0
Strike
141
141
Last Price0.08Oct 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid17.5
Ask20.6
volume0
Intrest0
Strike
142
142
Last Price0.14Oct 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid16.6
Ask19.6
volume0
Intrest0
Strike
143
143
Last Price0.08Oct 06, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest11
Last Price-
Change
-
Bid15.4
Ask18.6
volume0
Intrest0
Strike
144
144
Last Price0.1Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price10.4Oct 09, 2025
Change
-0%
Bid14.5
Ask17.5
volume0
Intrest8
Strike
145
145
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest100
Last Price-
Change
-
Bid13.6
Ask16.4
volume0
Intrest0
Strike
146
146
Last Price0.09Oct 07, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest12
Last Price13.25Oct 10, 2025
Change
-0%
Bid12.6
Ask15.3
volume0
Intrest23
Strike
147
147
Last Price0.11Oct 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest41
Last Price8.4Oct 09, 2025
Change
-0%
Bid11.4
Ask14.5
volume0
Intrest1
Strike
148
148
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest29
Last Price7.4Oct 09, 2025
Change
-0%
Bid11.1
Ask12.6
volume0
Intrest10
Strike
149
149
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest39
Last Price4.55Oct 07, 2025
Change
-0%
Bid9.6
Ask11.6
volume0
Intrest12
Strike
150
150
Last Price0.07Oct 10, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest273
Last Price8.8Oct 10, 2025
Change
-0%
Bid7.1
Ask8.7
volume0
Intrest192
Strike
152.5
152.5
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest346
Last Price6.1Oct 10, 2025
Change
-0%
Bid4.7
Ask6.4
volume0
Intrest454
Strike
155
155
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest314
Last Price3.21Oct 10, 2025
Change
-0%
Bid2.6
Ask3.3
volume0
Intrest368
Strike
157.5
157.5
Last Price0.04Oct 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest72
Last Price0.65Oct 10, 2025
Change
-0%
Bid0.05
Ask0.85
volume0
Intrest356
Strike
160
160
Last Price0.08Oct 10, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest553
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest160
Strike
162.5
162.5
Last Price1.49Oct 10, 2025
Change
-0%
Bid0.9
Ask3
volume0
Intrest41
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest315
Strike
165
165
Last Price8.4Oct 09, 2025
Change
-0%
Bid2.85
Ask5
volume0
Intrest73
Last Price0.23Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest232
Strike
167.5
167.5
Last Price8.39Oct 02, 2025
Change
-0%
Bid5.2
Ask8.2
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest482
Strike
170
170
Last Price13.4Oct 09, 2025
Change
-0%
Bid7.7
Ask10.7
volume0
Intrest43
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
172.5
172.5
Last Price20.05Oct 03, 2025
Change
-0%
Bid10.2
Ask13.2
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest114
Strike
175
175
Last Price11.8Sep 26, 2025
Change
-0%
Bid12.7
Ask15.7
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
177.5
177.5
Last Price-
Change
-
Bid15.2
Ask18.2
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Strike
180
180
Last Price-
Change
-
Bid17.8
Ask20.7
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
182.5
182.5
Last Price-
Change
-
Bid20.2
Ask23.2
volume0
Intrest0
Last Price0.13Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid22.7
Ask25.6
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid25.1
Ask28.2
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid27.6
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid32.6
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid37.7
Ask41.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid42.5
Ask45.7
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid47.5
Ask50.7
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid52.6
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid57.5
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid62.6
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid67.6
Ask71.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid72.9
Ask75.6
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid77.7
Ask80.6
volume0
Intrest0