$163.21
2.731.70%
À la fermeture: -
$163.05
-0.16-0.10%
Après les heures de négociation: Apr 17, 5:37 PM EDT
Comments
Loading...
Philip Morris Intl (NYSE:PM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Philip Morris Intl à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid82.7
Ask84.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid77.6
Ask78.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid72.6
Ask74.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask69.1
volume0
Intrest0
Strike
95
95
Last Price0.18Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid62.8
Ask64
volume0
Intrest0
Strike
100
100
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid61.7
Ask63.1
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid60.6
Ask62.1
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid59.8
Ask61.2
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid58.7
Ask60.1
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask59.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask58.3
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask57.2
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid54.1
Ask56.1
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid53.5
Ask55.2
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask54
volume0
Intrest0
Strike
110
110
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid51.4
Ask53.3
volume0
Intrest0
Strike
111
111
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid50.5
Ask52.2
volume0
Intrest0
Strike
112
112
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest104
Last Price-
Change
-
Bid49.4
Ask51.1
volume0
Intrest0
Strike
113
113
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest90
Last Price-
Change
-
Bid47.9
Ask50.2
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask49.3
volume0
Intrest0
Strike
115
115
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid46.5
Ask48.3
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid44.9
Ask47.4
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid43.6
Ask46.3
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid43.9
Ask45.2
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask44.5
volume0
Intrest0
Strike
120
120
Last Price0.11Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid41.9
Ask43.4
volume0
Intrest0
Strike
121
121
Last Price0.14Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid40.7
Ask42.6
volume0
Intrest0
Strike
122
122
Last Price0.15Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest61
Last Price-
Change
-
Bid40
Ask41.6
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid38.9
Ask40.6
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask39.6
volume0
Intrest0
Strike
125
125
Last Price0.05Apr 17, 2025
Change
0.0228.57%
Bid-
Ask0.05
volume122
Intrest1
Last Price-
Change
-
Bid36.6
Ask38.8
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask37.7
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid34.4
Ask36.8
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid33.9
Ask35.7
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid32.3
Ask34.7
volume0
Intrest0
Strike
130
130
Last Price0.1Apr 17, 2025
Change
0.480%
Bid-
Ask0.35
volume19
Intrest40
Last Price-
Change
-
Bid31.5
Ask33.9
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid30.4
Ask32.9
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask31.8
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid28.4
Ask30.9
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid27.7
Ask30
volume0
Intrest0
Strike
135
135
Last Price0.2Apr 17, 2025
Change
0.250%
Bid-
Ask0.35
volume31
Intrest61
Last Price-
Change
-
Bid26.3
Ask28.9
volume0
Intrest0
Strike
136
136
Last Price0.3Apr 16, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest16
Last Price15.8Mar 24, 2025
Change
00%
Bid25.7
Ask28.1
volume0
Intrest1
Strike
137
137
Last Price0.76Apr 14, 2025
Change
00%
Bid0.05
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid24.5
Ask27.1
volume0
Intrest0
Strike
138
138
Last Price1.32Apr 10, 2025
Change
00%
Bid0.1
Ask0.8
volume0
Intrest14
Last Price17.52Apr 04, 2025
Change
00%
Bid24
Ask25.8
volume0
Intrest4
Strike
139
139
Last Price0.77Apr 02, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest10
Last Price13Mar 07, 2025
Change
00%
Bid22.9
Ask24.9
volume0
Intrest6
Strike
140
140
Last Price0.31Apr 17, 2025
Change
0.1126.19%
Bid0.2
Ask0.4
volume189
Intrest282
Last Price12.2Mar 24, 2025
Change
00%
Bid22
Ask23.9
volume0
Intrest2
Strike
141
141
Last Price2.5Apr 10, 2025
Change
00%
Bid0.25
Ask0.5
volume0
Intrest30
Last Price-
Change
-
Bid20.9
Ask23.1
volume0
Intrest0
Strike
142
142
Last Price0.6Apr 15, 2025
Change
00%
Bid0.25
Ask0.7
volume0
Intrest31
Last Price-
Change
-
Bid19.7
Ask22.1
volume0
Intrest0
Strike
143
143
Last Price0.58Apr 16, 2025
Change
00%
Bid0.35
Ask0.55
volume0
Intrest44
Last Price10.65Apr 10, 2025
Change
00%
Bid18.9
Ask21.2
volume0
Intrest1
Strike
144
144
Last Price0.55Apr 17, 2025
Change
1.2869.95%
Bid0.35
Ask0.55
volume1
Intrest29
Last Price16.6Apr 15, 2025
Change
00%
Bid18
Ask20.1
volume0
Intrest3
Strike
145
145
Last Price0.49Apr 17, 2025
Change
0.3138.75%
Bid0.45
Ask0.55
volume24
Intrest59
Last Price17.15Apr 03, 2025
Change
00%
Bid16.9
Ask19.2
volume0
Intrest0
Strike
146
146
Last Price0.65Apr 17, 2025
Change
0.5545.83%
Bid0.45
Ask0.7
volume2
Intrest35
Last Price14.26Apr 16, 2025
Change
00%
Bid16.6
Ask17.8
volume0
Intrest11
Strike
147
147
Last Price0.55Apr 17, 2025
Change
0.4545%
Bid0.55
Ask0.75
volume9
Intrest49
Last Price7.1Apr 10, 2025
Change
00%
Bid15.6
Ask16.6
volume0
Intrest29
Strike
148
148
Last Price0.6Apr 17, 2025
Change
0.3838.78%
Bid0.65
Ask0.85
volume17
Intrest64
Last Price14.83Apr 17, 2025
Change
1.8314.08%
Bid13.7
Ask15.7
volume9
Intrest17
Strike
149
149
Last Price0.73Apr 17, 2025
Change
0.5743.85%
Bid0.75
Ask0.95
volume6
Intrest45
Last Price14.8Apr 17, 2025
Change
2.7723.03%
Bid13.8
Ask14.6
volume13
Intrest59
Strike
150
150
Last Price0.89Apr 17, 2025
Change
0.4533.58%
Bid0.85
Ask1.1
volume131
Intrest173
Last Price12.94Apr 17, 2025
Change
2.3722.42%
Bid11.5
Ask12.2
volume23
Intrest167
Strike
152.5
152.5
Last Price1.06Apr 17, 2025
Change
0.6939.43%
Bid1.15
Ask1.35
volume37
Intrest68
Last Price10.55Apr 17, 2025
Change
3.0540.67%
Bid9.8
Ask10.3
volume61
Intrest286
Strike
155
155
Last Price1.5Apr 17, 2025
Change
1.142.31%
Bid1.6
Ask1.75
volume567
Intrest57
Last Price7.98Apr 17, 2025
Change
1.7928.92%
Bid7.9
Ask8.4
volume31
Intrest1185
Strike
157.5
157.5
Last Price2.06Apr 17, 2025
Change
1.0433.55%
Bid2.2
Ask2.35
volume31
Intrest64
Last Price6.98Apr 17, 2025
Change
2.3851.74%
Bid6.2
Ask6.4
volume264
Intrest562
Strike
160
160
Last Price2.71Apr 17, 2025
Change
1.6738.13%
Bid2.75
Ask3.1
volume151
Intrest66
Last Price5.1Apr 17, 2025
Change
1.7250.89%
Bid4.6
Ask4.9
volume90
Intrest286
Strike
162.5
162.5
Last Price3.77Apr 17, 2025
Change
1.9133.63%
Bid3.8
Ask4.1
volume39
Intrest43
Last Price3.4Apr 17, 2025
Change
1.1349.78%
Bid3.3
Ask4.6
volume225
Intrest352
Strike
165
165
Last Price4.81Apr 17, 2025
Change
2.2932.25%
Bid5
Ask5.3
volume62
Intrest30
Last Price2.68Apr 17, 2025
Change
1.2283.56%
Bid2.25
Ask2.45
volume57
Intrest66
Strike
167.5
167.5
Last Price8.7Apr 16, 2025
Change
00%
Bid6.4
Ask6.9
volume0
Intrest4
Last Price1.55Apr 17, 2025
Change
0.663.16%
Bid1.45
Ask1.6
volume165
Intrest354
Strike
170
170
Last Price8.2Apr 17, 2025
Change
2.3622.35%
Bid8
Ask8.4
volume43
Intrest3
Last Price1.15Apr 17, 2025
Change
0.6109.09%
Bid0.9
Ask1.05
volume191
Intrest26
Strike
172.5
172.5
Last Price-
Change
-
Bid10
Ask10.5
volume0
Intrest0
Last Price0.6Apr 17, 2025
Change
0.1533.33%
Bid0.5
Ask0.65
volume40
Intrest62
Strike
175
175
Last Price-
Change
-
Bid12
Ask12.6
volume0
Intrest0
Last Price0.5Apr 17, 2025
Change
0.35233.33%
Bid0.25
Ask0.45
volume153
Intrest107
Strike
177.5
177.5
Last Price-
Change
-
Bid13.9
Ask15.4
volume0
Intrest0
Last Price0.22Apr 17, 2025
Change
0.17340%
Bid0.2
Ask0.25
volume221
Intrest3
Strike
180
180
Last Price-
Change
-
Bid16.3
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask0.4
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid18.9
Ask19.6
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.2571.43%
Bid0.1
Ask0.3
volume51
Intrest3
Strike
185
185
Last Price21Apr 17, 2025
Change
-
Bid21.3
Ask22.4
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid26.2
Ask27.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid31.1
Ask32.4
volume0
Intrest0
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid36.1
Ask37.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid41.1
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid46.3
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid51.1
Ask52.4
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid56
Ask57.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid61
Ask62.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid66
Ask67.3
volume0
Intrest0