$163.21
2.731.70%
가까이에: -
$163.05
-0.16-0.10%
시간외: Apr 17, 5:37 PM EDT
Comments
Loading...
Philip Morris Intl (NYSE:PM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Philip Morris Intl의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Philip Morris Intl에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
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
© 2025 Benzinga | All Rights Reserved