Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.015,89 -370,20 (-0,96%) Gold
2.307,60 -50,10 (-2,12%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 2024-04-30 10:32AM EDT | 81.00 | 13.30 | 14.70 | 15.00 | +2.00 | +17.70% | 2 | 2 | 96.48% |
| PM240503C00084000 | 2024-03-27 1:18PM EDT | 84.00 | 8.30 | 9.20 | 13.20 | 0.00 | - | 1 | 1 | 147.27% |
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 85.00 | 11.20 | 10.70 | 11.00 | 0.00 | - | 1 | 5 | 73.24% |
| PM240503C00087000 | 2024-04-19 9:32AM EDT | 87.00 | 5.40 | 8.70 | 10.00 | 0.00 | - | 1 | 4 | 89.11% |
| PM240503C00088000 | 2024-04-15 1:46PM EDT | 88.00 | 2.35 | 7.70 | 9.20 | 0.00 | - | 52 | 100 | 85.89% |
| PM240503C00089000 | 2024-04-24 9:31AM EDT | 89.00 | 6.20 | 6.70 | 7.00 | 0.00 | - | 1 | 211 | 50.00% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 6.46 | 5.70 | 5.90 | 0.00 | - | 4 | 153 | 46.97% |
| PM240503C00091000 | 2024-04-30 12:41PM EDT | 91.00 | 4.00 | 4.80 | 5.00 | -0.27 | -6.32% | 11 | 156 | 45.41% |
| PM240503C00092000 | 2024-04-30 11:05AM EDT | 92.00 | 2.95 | 3.70 | 4.40 | -0.62 | -17.37% | 1 | 58 | 52.88% |
| PM240503C00093000 | 2024-04-30 9:30AM EDT | 93.00 | 2.84 | 2.20 | 3.00 | +0.49 | +20.85% | 1 | 94 | 31.40% |
| PM240503C00094000 | 2024-04-30 1:25PM EDT | 94.00 | 1.80 | 1.95 | 2.10 | +0.20 | +12.50% | 17 | 468 | 26.95% |
| PM240503C00095000 | 2024-04-30 1:56PM EDT | 95.00 | 1.15 | 1.15 | 1.30 | +0.25 | +27.78% | 281 | 379 | 23.34% |
| PM240503C00096000 | 2024-04-30 1:42PM EDT | 96.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 23 | 372 | 21.44% |
| PM240503C00097000 | 2024-04-30 2:00PM EDT | 97.00 | 0.25 | 0.20 | 0.25 | +0.02 | +11.11% | 30 | 285 | 18.16% |
| PM240503C00098000 | 2024-04-30 1:44PM EDT | 98.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 57 | 282 | 18.75% |
| PM240503C00099000 | 2024-04-26 9:30AM EDT | 99.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 20.51% |
| PM240503C00100000 | 2024-04-29 10:20AM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 1,224 | 29.30% |
| PM240503C00101000 | 2024-04-29 2:58PM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 296 | 34.18% |
| PM240503C00102000 | 2024-04-25 9:48AM EDT | 102.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 274 | 42.68% |
| PM240503C00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 38.28% |
| PM240503C00104000 | 2024-04-26 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 17 | 70.51% |
| PM240503C00106000 | 2024-04-02 10:12AM EDT | 106.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | - | 1 | 82.52% |
| PM240503C00110000 | 2024-04-23 3:48PM EDT | 110.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | - | 18 | 103.91% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00079000 | 2024-04-10 10:30AM EDT | 79.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 1 | 121.88% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 80.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 117.58% |
| PM240503P00081000 | 2024-04-18 10:47AM EDT | 81.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 112.89% |
| PM240503P00082000 | 2024-04-22 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 10 | 109.86% |
| PM240503P00083000 | 2024-04-16 10:36AM EDT | 83.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 99.90% |
| PM240503P00084000 | 2024-04-22 1:48PM EDT | 84.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 103.81% |
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.33 | 0.00 | 1.15 | 0.00 | - | 1 | 85 | 98.14% |
| PM240503P00086000 | 2024-04-23 10:57AM EDT | 86.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 59.38% |
| PM240503P00087000 | 2024-04-23 11:43AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 91 | 54.10% |
| PM240503P00088000 | 2024-04-29 1:59PM EDT | 88.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 70 | 67.38% |
| PM240503P00089000 | 2024-04-26 1:20PM EDT | 89.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 91 | 59.47% |
| PM240503P00090000 | 2024-04-29 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 38.09% |
| PM240503P00091000 | 2024-04-30 10:23AM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 55 | 32.52% |
| PM240503P00092000 | 2024-04-30 9:40AM EDT | 92.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 8 | 51 | 26.95% |
| PM240503P00093000 | 2024-04-30 9:56AM EDT | 93.00 | 0.18 | 0.05 | 0.10 | +0.08 | +80.00% | 2 | 73 | 21.09% |
| PM240503P00094000 | 2024-04-30 1:30PM EDT | 94.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 260 | 162 | 19.14% |
| PM240503P00095000 | 2024-04-30 12:39PM EDT | 95.00 | 0.70 | 0.30 | 0.40 | +0.10 | +16.67% | 57 | 415 | 17.14% |
| PM240503P00096000 | 2024-04-30 10:29AM EDT | 96.00 | 1.60 | 0.70 | 0.85 | +0.23 | +16.79% | 30 | 151 | 16.70% |
| PM240503P00097000 | 2024-04-30 12:43PM EDT | 97.00 | 2.05 | 1.30 | 1.45 | +0.20 | +10.81% | 6 | 51 | 13.38% |
| PM240503P00098000 | 2024-04-25 3:53PM EDT | 98.00 | 1.80 | 2.20 | 2.35 | 0.00 | - | 88 | 77 | 12.31% |
| PM240503P00099000 | 2024-04-30 9:32AM EDT | 99.00 | 4.20 | 3.10 | 3.60 | +0.50 | +13.51% | 14 | 64 | 32.23% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.00 | 4.10 | 4.50 | 0.00 | - | 4 | 1 | 33.30% |
