$121.59
1.791.49%
近くで: -
$121.63
0.040.03%
時間外: 7:25 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 Price76.58Dec 27, 2024
Change
00%
Bid76.3
Ask77.9
volume0
Intrest33
Strike
45
45
Last Price0.05Oct 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1122
Last Price-
Change
-
Bid72
Ask74.8
volume0
Intrest0
Strike
47.5
47.5
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Last Price72.7Dec 24, 2024
Change
00%
Bid70.9
Ask72.8
volume0
Intrest0
Strike
50
50
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Last Price40.3Mar 19, 2024
Change
00%
Bid66.2
Ask67.3
volume0
Intrest0
Strike
55
55
Last Price0.03Dec 27, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest48
Last Price41.6Jun 20, 2024
Change
00%
Bid60.5
Ask62.4
volume0
Intrest0
Strike
60
60
Last Price0.09Dec 17, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest1130
Last Price58Dec 24, 2024
Change
00%
Bid54.5
Ask57.5
volume0
Intrest0
Strike
65
65
Last Price0.15Oct 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest758
Last Price52.98Dec 24, 2024
Change
00%
Bid49.8
Ask52.4
volume0
Intrest1
Strike
70
70
Last Price0.13Dec 17, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1574
Last Price47.96Dec 24, 2024
Change
00%
Bid44.6
Ask47.6
volume0
Intrest0
Strike
75
75
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest993
Last Price45.2Dec 24, 2024
Change
00%
Bid43.8
Ask45.7
volume0
Intrest0
Strike
77.5
77.5
Last Price0.09Dec 27, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest916
Last Price41.7Dec 27, 2024
Change
00%
Bid40.3
Ask42.9
volume0
Intrest4
Strike
80
80
Last Price0.09Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1383
Last Price40.3Dec 24, 2024
Change
00%
Bid38.7
Ask40.6
volume0
Intrest0
Strike
82.5
82.5
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest566
Last Price36.6Jan 17, 2025
Change
12.66%
Bid35
Ask37.4
volume12
Intrest15
Strike
85
85
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1422
Last Price35.3Dec 24, 2024
Change
00%
Bid32.2
Ask35.1
volume0
Intrest0
Strike
87.5
87.5
Last Price0.06Dec 27, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1258
Last Price32.07Dec 26, 2024
Change
00%
Bid31.3
Ask32.7
volume0
Intrest13
Strike
90
90
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3721
Last Price27.91Dec 30, 2024
Change
00%
Bid28.3
Ask29.8
volume0
Intrest10
Strike
92.5
92.5
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1551
Last Price26.6Jan 02, 2025
Change
00%
Bid25.9
Ask27.9
volume0
Intrest141
Strike
95
95
Last Price0.15Jan 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1853
Last Price24.05Jan 03, 2025
Change
00%
Bid23.2
Ask24.5
volume0
Intrest136
Strike
97.5
97.5
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest670
Last Price22Jan 17, 2025
Change
4.525.71%
Bid21.4
Ask22.1
volume1
Intrest120
Strike
100
100
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1123
Last Price-
Change
-
Bid17.4
Ask19.3
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask18
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price16.98Jan 17, 2025
Change
5.4447.14%
Bid16
Ask17
volume3
Intrest83
Strike
105
105
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1341
Last Price-
Change
-
Bid13.7
Ask16.3
volume0
Intrest0
Strike
106
106
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid13
Ask15.1
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask14.2
volume0
Intrest0
Strike
108
108
Last Price0.07Jan 13, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Last Price-
Change
-
Bid11.6
Ask13.2
volume0
Intrest0
Strike
109
109
Last Price0.38Jan 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest13
Last Price7.67Jan 15, 2025
Change
00%
Bid9.7
Ask12.2
volume0
Intrest249
Strike
110
110
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3656
Last Price9Dec 30, 2024
Change
00%
Bid8.9
Ask11.2
volume0
Intrest8
Strike
111
111
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Last Price-
Change
-
Bid8.1
Ask10.1
volume0
Intrest0
Strike
112
112
Last Price0.18Jan 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest22
Last Price-
Change
-
Bid7.7
Ask9.1
volume0
Intrest0
Strike
113
113
Last Price0.18Jan 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest130
Last Price-
Change
-
Bid7.3
Ask8.2
volume0
Intrest0
Strike
114
114
Last Price0.3Jan 16, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest73
Last Price2.67Jan 15, 2025
Change
00%
Bid4.7
Ask7.1
volume0
Intrest74
Strike
115
115
Last Price0.03Jan 17, 2025
Change
0.0562.5%
Bid-
Ask0.25
volume8
Intrest2950
Last Price3.53Jan 16, 2025
Change
00%
Bid4.2
Ask6.2
volume0
Intrest38
Strike
116
116
Last Price0.25Jan 15, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest590
Last Price3.5Jan 17, 2025
Change
1.5175.88%
Bid2.8
Ask5.1
volume1
Intrest37
Strike
117
117
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask0.3
volume2
Intrest263
Last Price4.1Jan 17, 2025
Change
2.48153.09%
Bid2.5
Ask4.3
volume19
Intrest328
Strike
118
118
Last Price0.05Jan 17, 2025
Change
0.1575%
Bid-
Ask0.3
volume1
Intrest27
Last Price2.95Jan 17, 2025
Change
1.95195%
Bid1.95
Ask3
volume11
Intrest91
Strike
119
119
Last Price0.05Jan 17, 2025
Change
0.488.89%
Bid-
Ask0.25
volume28
Intrest34
Last Price2Jan 17, 2025
Change
1.45263.64%
Bid0.8
Ask2.55
volume327
Intrest3382
Strike
120
120
Last Price0.03Jan 17, 2025
Change
0.6195.31%
Bid-
Ask0.1
volume116
Intrest2365
Last Price0.96Jan 17, 2025
Change
0.79464.71%
Bid0.05
Ask2.35
volume595
Intrest568
Strike
121
121
Last Price0.35Jan 17, 2025
Change
1.682.05%
Bid-
Ask0.25
volume39
Intrest330
Last Price0.05Jan 17, 2025
Change
0.0228.57%
Bid-
Ask0.35
volume3388
Intrest4135
Strike
122
122
Last Price3.2Jan 16, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest414
Last Price0.08Jan 17, 2025
Change
0.0360%
Bid-
Ask0.1
volume14
Intrest615
Strike
123
123
Last Price3.6Jan 16, 2025
Change
00%
Bid0.8
Ask2.45
volume0
Intrest93
Last Price0.1Jan 17, 2025
Change
0.05100%
Bid-
Ask0.1
volume2
Intrest3123
Strike
124
124
Last Price4.6Jan 16, 2025
Change
00%
Bid1.65
Ask2.5
volume0
Intrest11
Last Price0.05Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest3322
Strike
125
125
Last Price3.02Jan 17, 2025
Change
2.5345.59%
Bid2.4
Ask4.4
volume3
Intrest836
Last Price0.06Jan 17, 2025
Change
0.03100%
Bid-
Ask0.25
volume1
Intrest122
Strike
126
126
Last Price4.7Dec 23, 2024
Change
00%
Bid2.45
Ask5
volume0
Intrest2
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest20
Strike
127
127
Last Price-
Change
-
Bid3
Ask7.5
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume8
Intrest313
Strike
128
128
Last Price-
Change
-
Bid5.8
Ask8.4
volume0
Intrest0
Last Price0.3Dec 26, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest80
Strike
129
129
Last Price-
Change
-
Bid5.5
Ask9.1
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.05
volume26
Intrest5542
Strike
130
130
Last Price10.05Jan 16, 2025
Change
00%
Bid6.2
Ask9.6
volume0
Intrest184
Last Price0.07Dec 30, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest16
Strike
131
131
Last Price-
Change
-
Bid8.6
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid8.4
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid9
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid11.2
Ask13.6
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume194
Intrest4565
Strike
135
135
Last Price18Jan 10, 2025
Change
00%
Bid12.8
Ask13.7
volume0
Intrest4
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest10
Strike
136
136
Last Price14.5Jan 07, 2025
Change
00%
Bid12.9
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid14.1
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid14.1
Ask16.7
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest4001
Strike
140
140
Last Price23Jan 10, 2025
Change
00%
Bid16
Ask20.5
volume0
Intrest0
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest603
Strike
145
145
Last Price23.5Jan 07, 2025
Change
00%
Bid21.5
Ask23.8
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest962
Strike
150
150
Last Price-
Change
-
Bid26.7
Ask29.3
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest275
Strike
155
155
Last Price-
Change
-
Bid31.7
Ask34.3
volume0
Intrest0
Last Price0.5Sep 12, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Strike
160
160
Last Price-
Change
-
Bid36.7
Ask39.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid41.7
Ask44.3
volume0
Intrest0
Last Price0.06Oct 24, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid46.7
Ask49.3
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest400
Strike
175
175
Last Price-
Change
-
Bid51.7
Ask54.3
volume0
Intrest0
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest605
Strike
180
180
Last Price59.9Jan 16, 2025
Change
00%
Bid56.7
Ask59.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved