$170.24
0.170.10%
近くで: -
$170.58
0.340.20%
時間外: 4:55 PM EDT
Comments
Loading...
Philip Morris Intl (NYSE:PM) 株価情報, オプションチェーン
オプションチェーンは、Philip Morris Intlの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Philip Morris Intlの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid89.7
Ask90.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid84.8
Ask85.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid79.7
Ask80.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid74.6
Ask75.7
volume0
Intrest0
Strike
95
95
Last Price0.18Apr 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid69.7
Ask70.6
volume0
Intrest0
Strike
100
100
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid68.7
Ask69.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask68.7
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid66.7
Ask67.7
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid65.8
Ask66.7
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid64.7
Ask66.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid63.7
Ask64.7
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid62.7
Ask63.6
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid61.7
Ask62.8
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid60.7
Ask62.7
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid59.7
Ask60.7
volume0
Intrest0
Strike
110
110
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid58.7
Ask59.6
volume0
Intrest0
Strike
111
111
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid57.8
Ask58.6
volume0
Intrest0
Strike
112
112
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest104
Last Price-
Change
-
Bid56.7
Ask57.7
volume0
Intrest0
Strike
113
113
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest90
Last Price-
Change
-
Bid55.7
Ask57.9
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid54.8
Ask55.7
volume0
Intrest0
Strike
115
115
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Last Price-
Change
-
Bid53.7
Ask54.7
volume0
Intrest0
Strike
116
116
Last Price0.36Apr 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid52.7
Ask53.6
volume0
Intrest0
Strike
117
117
Last Price0.24Apr 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid51.6
Ask52.6
volume0
Intrest0
Strike
118
118
Last Price0.11Apr 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid50.7
Ask51.6
volume0
Intrest0
Strike
119
119
Last Price0.08Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price-
Change
-
Bid49.7
Ask51.9
volume0
Intrest0
Strike
120
120
Last Price0.05Apr 25, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume1
Intrest11
Last Price-
Change
-
Bid48.7
Ask50.6
volume0
Intrest0
Strike
121
121
Last Price0.14Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid47.8
Ask48.6
volume0
Intrest0
Strike
122
122
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest71
Last Price-
Change
-
Bid46.8
Ask47.6
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid45.8
Ask46.7
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid44.6
Ask45.6
volume0
Intrest0
Strike
125
125
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest729
Last Price-
Change
-
Bid43.7
Ask44.6
volume0
Intrest0
Strike
126
126
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest109
Last Price-
Change
-
Bid41.2
Ask43.7
volume0
Intrest0
Strike
127
127
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest37
Last Price-
Change
-
Bid41.6
Ask42.7
volume0
Intrest0
Strike
128
128
Last Price0.07Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Last Price-
Change
-
Bid40.6
Ask41.8
volume0
Intrest0
Strike
129
129
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid39.8
Ask40.6
volume0
Intrest0
Strike
130
130
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest768
Last Price-
Change
-
Bid38.8
Ask39.6
volume0
Intrest0
Strike
131
131
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid37.7
Ask38.7
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price27.9Apr 21, 2025
Change
00%
Bid36.7
Ask37.6
volume0
Intrest5
Strike
133
133
Last Price0.2Apr 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid35.6
Ask36.6
volume0
Intrest0
Strike
134
134
Last Price0.28Apr 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Last Price-
Change
-
Bid34.6
Ask35.6
volume0
Intrest0
Strike
135
135
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest436
Last Price-
Change
-
Bid33.7
Ask34.6
volume0
Intrest0
Strike
136
136
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest67
Last Price15.8Mar 24, 2025
Change
00%
Bid32.7
Ask33.6
volume0
Intrest1
Strike
137
137
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Last Price-
Change
-
Bid31.7
Ask32.6
volume0
Intrest0
Strike
138
138
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest38
Last Price17.52Apr 04, 2025
Change
00%
Bid30.7
Ask31.6
volume0
Intrest4
Strike
139
139
Last Price0.07Apr 25, 2025
Change
0.0222.22%
Bid-
Ask0.65
volume1
Intrest44
Last Price13Mar 07, 2025
Change
00%
Bid29.8
Ask31.9
volume0
Intrest6
Strike
140
140
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest425
Last Price12.2Mar 24, 2025
Change
00%
Bid28.8
Ask31
volume0
Intrest2
Strike
141
141
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price-
Change
-
Bid27.8
Ask28.6
volume0
Intrest0
Strike
142
142
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Last Price-
Change
-
Bid26.8
Ask27.6
volume0
Intrest0
Strike
143
143
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest69
Last Price10.65Apr 10, 2025
Change
00%
Bid25.7
Ask26.6
volume0
Intrest1
Strike
144
144
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest53
Last Price24.76Apr 24, 2025
Change
00%
Bid24.8
Ask25.6
volume0
Intrest2
Strike
145
145
Last Price0.05Apr 25, 2025
Change
0.03150%
Bid-
Ask0.1
volume5
Intrest386
Last Price17.15Apr 03, 2025
Change
00%
Bid23.9
Ask25.8
volume0
Intrest0
Strike
146
146
Last Price0.02Apr 25, 2025
Change
0.0250%
Bid-
Ask0.55
volume1
Intrest76
Last Price7.6Apr 10, 2025
Change
00%
Bid23.1
Ask24.3
volume0
Intrest11
Strike
147
147
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest560
Last Price19.7Apr 23, 2025
Change
00%
Bid22
Ask23.5
volume0
Intrest31
Strike
148
148
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest128
Last Price18.55Apr 24, 2025
Change
00%
Bid21
Ask22.9
volume0
Intrest17
Strike
149
149
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest181
Last Price19.8Apr 25, 2025
Change
0.442.17%
Bid20
Ask20.9
volume2
Intrest43
Strike
150
150
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest794
Last Price17.71Apr 24, 2025
Change
00%
Bid17.5
Ask18.9
volume0
Intrest107
Strike
152.5
152.5
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest483
Last Price14.83Apr 25, 2025
Change
0.815.78%
Bid15
Ask15.6
volume50
Intrest256
Strike
155
155
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest756
Last Price11.59Apr 24, 2025
Change
00%
Bid12.5
Ask13.7
volume0
Intrest639
Strike
157.5
157.5
Last Price0.02Apr 25, 2025
Change
0.0360%
Bid-
Ask0.05
volume7
Intrest813
Last Price10.1Apr 25, 2025
Change
0.171.66%
Bid9.9
Ask10.7
volume148
Intrest758
Strike
160
160
Last Price0.03Apr 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest691
Last Price7.44Apr 25, 2025
Change
0.567%
Bid7.5
Ask8.8
volume64
Intrest798
Strike
162.5
162.5
Last Price0.02Apr 25, 2025
Change
0.0880%
Bid-
Ask0.05
volume44
Intrest578
Last Price5.1Apr 25, 2025
Change
0.153.03%
Bid5.1
Ask5.9
volume94
Intrest1228
Strike
165
165
Last Price0.03Apr 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume28
Intrest629
Last Price2.45Apr 25, 2025
Change
0.5518.33%
Bid2.6
Ask3.8
volume534
Intrest861
Strike
167.5
167.5
Last Price0.05Apr 25, 2025
Change
0.280%
Bid-
Ask0.05
volume78
Intrest174
Last Price0.3Apr 25, 2025
Change
0.7571.43%
Bid0.05
Ask1
volume986
Intrest2984
Strike
170
170
Last Price0.05Apr 25, 2025
Change
0.793.33%
Bid-
Ask0.15
volume138
Intrest99
Last Price0.03Apr 25, 2025
Change
0.1785%
Bid-
Ask0.05
volume182
Intrest989
Strike
172.5
172.5
Last Price3.1Apr 25, 2025
Change
1.634.04%
Bid1.3
Ask2.65
volume12
Intrest10
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.05
volume6
Intrest719
Strike
175
175
Last Price5.3Apr 25, 2025
Change
0.11.92%
Bid3.6
Ask5
volume3
Intrest3
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.05
volume10
Intrest519
Strike
177.5
177.5
Last Price7.2Apr 23, 2025
Change
00%
Bid6.5
Ask7.8
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest876
Strike
180
180
Last Price12.26Apr 24, 2025
Change
00%
Bid8.6
Ask10
volume0
Intrest5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest284
Strike
182.5
182.5
Last Price-
Change
-
Bid10.4
Ask12.7
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.05
volume5
Intrest128
Strike
185
185
Last Price21.4Apr 22, 2025
Change
00%
Bid13
Ask15.1
volume0
Intrest1
Last Price0.35Apr 25, 2025
Change
0.3600%
Bid-
Ask0.1
volume1
Intrest101
Strike
187.5
187.5
Last Price-
Change
-
Bid15.8
Ask17.6
volume0
Intrest0
Last Price0.26Apr 25, 2025
Change
0.2333.33%
Bid-
Ask0.5
volume1
Intrest104
Strike
190
190
Last Price-
Change
-
Bid18
Ask20.1
volume0
Intrest0
Last Price0.06Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Strike
195
195
Last Price31.6Apr 21, 2025
Change
00%
Bid22.9
Ask25.2
volume0
Intrest0
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest92
Strike
200
200
Last Price-
Change
-
Bid29.4
Ask30.2
volume0
Intrest0
Last Price0.33Apr 25, 2025
Change
0.29725%
Bid-
Ask0.65
volume1
Intrest2
Strike
205
205
Last Price-
Change
-
Bid34.3
Ask35.4
volume0
Intrest0
Last Price0.24Apr 25, 2025
Change
0.0526.32%
Bid-
Ask0.65
volume1
Intrest3
Strike
210
210
Last Price-
Change
-
Bid39.2
Ask40.3
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid43.1
Ask45.2
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid48
Ask50.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid54.2
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
230
230
Last Price62Apr 23, 2025
Change
00%
Bid59.2
Ask60.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved