$150.62
-11.45-7.06%
近くで: -
$150.40
-0.22-0.15%
時間外: Apr 4, 7:57 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
-
Bid68
Ask73
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid63
Ask68
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58
Ask63
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.5
Ask58
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask53
volume0
Intrest0
Strike
100
100
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest23
Last Price-
Change
-
Bid43.5
Ask48
volume0
Intrest0
Strike
105
105
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest255
Last Price-
Change
-
Bid38.5
Ask43
volume0
Intrest0
Strike
110
110
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid33.5
Ask38
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid28.5
Ask33
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price27.15Mar 21, 2025
Change
00%
Bid23.8
Ask27.8
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price22.21Mar 21, 2025
Change
00%
Bid18.9
Ask22.9
volume0
Intrest1
Strike
130
130
Last Price0.24Apr 04, 2025
Change
0.19380%
Bid-
Ask1
volume13
Intrest54
Last Price-
Change
-
Bid15.5
Ask19
volume0
Intrest0
Strike
134
134
Last Price0.29Apr 04, 2025
Change
-
Bid0.3
Ask1.85
volume1
Intrest0
Last Price20.29Mar 28, 2025
Change
00%
Bid14.1
Ask18.1
volume0
Intrest1
Strike
135
135
Last Price0.39Apr 04, 2025
Change
0.29290%
Bid0.35
Ask1.65
volume11
Intrest30
Last Price-
Change
-
Bid13.1
Ask17.1
volume0
Intrest0
Strike
136
136
Last Price0.37Apr 04, 2025
Change
-
Bid-
Ask1.95
volume1
Intrest0
Last Price-
Change
-
Bid13.3
Ask15.6
volume0
Intrest0
Strike
137
137
Last Price0.45Apr 04, 2025
Change
0.4800%
Bid-
Ask2
volume23
Intrest1
Last Price-
Change
-
Bid11.7
Ask15.3
volume0
Intrest0
Strike
138
138
Last Price0.65Apr 04, 2025
Change
0.45225%
Bid0.05
Ask1.3
volume15
Intrest1
Last Price-
Change
-
Bid10.5
Ask14.2
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid0.5
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask13.2
volume0
Intrest0
Strike
140
140
Last Price0.87Apr 04, 2025
Change
0.77770%
Bid0.7
Ask2.3
volume13
Intrest6
Last Price12.1Mar 20, 2025
Change
00%
Bid9.4
Ask11.6
volume0
Intrest36
Strike
141
141
Last Price0.7Apr 04, 2025
Change
0.3835.19%
Bid-
Ask2.4
volume77
Intrest0
Last Price11.4Mar 19, 2025
Change
00%
Bid8.2
Ask11.8
volume0
Intrest0
Strike
142
142
Last Price1.09Apr 04, 2025
Change
0.4570.31%
Bid0.85
Ask2.15
volume8
Intrest24
Last Price11.35Mar 19, 2025
Change
00%
Bid7.4
Ask10.2
volume0
Intrest0
Strike
143
143
Last Price1.05Apr 04, 2025
Change
0.92707.69%
Bid0.05
Ask3.2
volume526
Intrest8
Last Price11.4Feb 27, 2025
Change
00%
Bid6.7
Ask10
volume0
Intrest0
Strike
144
144
Last Price1.05Apr 04, 2025
Change
0.322.22%
Bid1.25
Ask3.3
volume140
Intrest0
Last Price10.03Apr 04, 2025
Change
0.050.5%
Bid5.3
Ask8.6
volume1
Intrest1
Strike
145
145
Last Price1.67Apr 04, 2025
Change
1.47735%
Bid1.35
Ask2.15
volume15
Intrest26
Last Price7.7Apr 04, 2025
Change
4.4836.78%
Bid5
Ask7.9
volume1
Intrest4
Strike
146
146
Last Price1.42Apr 04, 2025
Change
1.26787.5%
Bid0.05
Ask3.8
volume7
Intrest26
Last Price5.7Mar 14, 2025
Change
00%
Bid3.8
Ask6.9
volume0
Intrest3
Strike
147
147
Last Price1.66Apr 04, 2025
Change
1.41564%
Bid0.05
Ask4
volume4
Intrest29
Last Price4.7Apr 04, 2025
Change
3.341.25%
Bid3.7
Ask5.4
volume10
Intrest36
Strike
148
148
Last Price1.65Apr 04, 2025
Change
1.511078.57%
Bid0.4
Ask4.5
volume26
Intrest29
Last Price9.6Apr 04, 2025
Change
5.1113.33%
Bid2.95
Ask5.9
volume1
Intrest11
Strike
149
149
Last Price2.3Apr 04, 2025
Change
2.131252.94%
Bid1.05
Ask5
volume9
Intrest46
Last Price4.29Apr 04, 2025
Change
7.7364.31%
Bid2.75
Ask5.3
volume34
Intrest53
Strike
150
150
Last Price2.56Apr 04, 2025
Change
2.31924%
Bid2.45
Ask3.8
volume149
Intrest119
Last Price3.2Apr 04, 2025
Change
5.964.84%
Bid0.75
Ask3.8
volume182
Intrest45
Strike
152.5
152.5
Last Price4.5Apr 04, 2025
Change
4.151185.71%
Bid3.1
Ask5.9
volume126
Intrest412
Last Price1.51Apr 04, 2025
Change
5.377.83%
Bid0.95
Ask2.3
volume391
Intrest978
Strike
155
155
Last Price4.63Apr 04, 2025
Change
4.05698.28%
Bid5.3
Ask6.9
volume420
Intrest270
Last Price0.9Apr 04, 2025
Change
4.984.48%
Bid0.4
Ask1.8
volume555
Intrest378
Strike
157.5
157.5
Last Price6.64Apr 04, 2025
Change
5.63557.43%
Bid6.7
Ask9.3
volume49
Intrest256
Last Price0.48Apr 04, 2025
Change
3.4287.69%
Bid0.35
Ask2.5
volume622
Intrest565
Strike
160
160
Last Price10.6Apr 04, 2025
Change
8.95542.42%
Bid8.8
Ask10.3
volume12
Intrest58
Last Price0.3Apr 04, 2025
Change
2.3488.64%
Bid0.15
Ask2.5
volume188
Intrest210
Strike
162.5
162.5
Last Price7.41Apr 04, 2025
Change
4.71174.44%
Bid10.2
Ask14.2
volume10
Intrest81
Last Price0.2Apr 04, 2025
Change
1.487.5%
Bid0.15
Ask0.25
volume2682
Intrest115
Strike
165
165
Last Price-
Change
-
Bid12.7
Ask16.6
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
0.6787.01%
Bid0.05
Ask0.15
volume24
Intrest56
Strike
167.5
167.5
Last Price17.15Apr 04, 2025
Change
11.05181.15%
Bid15.2
Ask19
volume9
Intrest5
Last Price0.15Apr 04, 2025
Change
0.2562.5%
Bid0.05
Ask0.35
volume2
Intrest34
Strike
170
170
Last Price17.1Apr 04, 2025
Change
8.496.55%
Bid17.5
Ask21.5
volume2
Intrest2
Last Price0.04Apr 04, 2025
Change
0.1477.78%
Bid-
Ask0.35
volume104
Intrest107
Strike
172.5
172.5
Last Price19.2Apr 04, 2025
Change
9.0388.79%
Bid20
Ask24.1
volume3
Intrest3
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid23.3
Ask26.5
volume0
Intrest0
Last Price0.34Apr 04, 2025
Change
-
Bid-
Ask0.9
volume1
Intrest0
Strike
177.5
177.5
Last Price18.31Mar 31, 2025
Change
00%
Bid25.1
Ask29
volume0
Intrest0
Last Price0.29Apr 04, 2025
Change
0.18163.64%
Bid-
Ask0.9
volume1
Intrest10
Strike
180
180
Last Price-
Change
-
Bid27.5
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid30.1
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid32.5
Ask37
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest65
Strike
190
190
Last Price-
Change
-
Bid37.5
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid42.5
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid47.5
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid52.5
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid57.5
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid62.5
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid67
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid72
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid77.5
Ask81.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved