Deutsche Märkte schließen in 46 Minuten
DAX
18.017,59 -100,73 (-0,56%) Euro Stoxx 50
4.947,61 -33,48 (-0,67%) Dow Jones 30
38.232,98 -153,11 (-0,40%) Gold
2.310,00 -47,70 (-2,02%) EUR/USD
1,0707 -0,0018 (-0,17%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 2024-04-02 2:17PM EDT | 81.00 | 11.30 | 13.50 | 14.00 | 0.00 | - | - | 2 | 75.00% |
| PM240503C00084000 | 2024-03-27 1:18PM EDT | 84.00 | 8.30 | 9.20 | 13.20 | 0.00 | - | 1 | 1 | 96.00% |
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 85.00 | 11.20 | 9.50 | 9.70 | 0.00 | - | 1 | 5 | 42.19% |
| PM240503C00087000 | 2024-04-19 9:32AM EDT | 87.00 | 5.40 | 7.50 | 7.70 | 0.00 | - | 1 | 4 | 34.38% |
| PM240503C00088000 | 2024-04-15 1:46PM EDT | 88.00 | 2.35 | 6.50 | 6.80 | 0.00 | - | 52 | 100 | 44.92% |
| PM240503C00089000 | 2024-04-24 9:31AM EDT | 89.00 | 6.20 | 5.50 | 5.70 | 0.00 | - | 1 | 211 | 25.78% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 6.46 | 4.50 | 4.80 | 0.00 | - | 4 | 153 | 33.79% |
| PM240503C00091000 | 2024-04-26 1:33PM EDT | 91.00 | 4.27 | 3.60 | 3.80 | 0.00 | - | 1 | 156 | 28.03% |
| PM240503C00092000 | 2024-04-29 9:42AM EDT | 92.00 | 3.57 | 2.55 | 2.75 | 0.00 | - | 1 | 58 | 18.95% |
| PM240503C00093000 | 2024-04-29 12:51PM EDT | 93.00 | 2.84 | 1.80 | 1.95 | +0.49 | +20.85% | 1 | 94 | 21.73% |
| PM240503C00094000 | 2024-04-30 9:54AM EDT | 94.00 | 1.15 | 1.00 | 1.10 | -0.45 | -28.13% | 2 | 468 | 17.82% |
| PM240503C00095000 | 2024-04-30 9:50AM EDT | 95.00 | 0.65 | 0.50 | 0.60 | -0.25 | -27.78% | 8 | 379 | 18.80% |
| PM240503C00096000 | 2024-04-30 10:22AM EDT | 96.00 | 0.24 | 0.15 | 0.25 | -0.31 | -56.36% | 8 | 372 | 18.16% |
| PM240503C00097000 | 2024-04-30 9:30AM EDT | 97.00 | 0.17 | 0.05 | 0.10 | -0.06 | -26.09% | 49 | 285 | 18.75% |
| PM240503C00098000 | 2024-04-30 9:56AM EDT | 98.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 4 | 282 | 20.70% |
| PM240503C00099000 | 2024-04-26 9:30AM EDT | 99.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 82 | 32.62% |
| PM240503C00100000 | 2024-04-29 10:20AM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 1,224 | 34.47% |
| PM240503C00101000 | 2024-04-29 2:58PM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 296 | 39.26% |
| PM240503C00102000 | 2024-04-25 9:48AM EDT | 102.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 274 | 47.85% |
| PM240503C00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 42.58% |
| PM240503C00104000 | 2024-04-26 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 17 | 76.56% |
| PM240503C00106000 | 2024-04-02 10:12AM EDT | 106.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | - | 1 | 88.38% |
| PM240503C00110000 | 2024-04-23 3:48PM EDT | 110.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | - | 18 | 110.94% |
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 | 116.99% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 80.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 112.50% |
| PM240503P00081000 | 2024-04-18 10:47AM EDT | 81.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 107.81% |
| PM240503P00082000 | 2024-04-22 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 10 | 104.49% |
| PM240503P00083000 | 2024-04-16 10:36AM EDT | 83.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 52 | 111.82% |
| PM240503P00084000 | 2024-04-22 1:48PM EDT | 84.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 122.41% |
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 1 | 85 | 114.40% |
| PM240503P00086000 | 2024-04-23 10:57AM EDT | 86.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 54.88% |
| PM240503P00087000 | 2024-04-23 11:43AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 91 | 49.41% |
| PM240503P00088000 | 2024-04-29 1:59PM EDT | 88.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 70 | 61.52% |
| PM240503P00089000 | 2024-04-26 1:20PM EDT | 89.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 91 | 53.61% |
| PM240503P00090000 | 2024-04-29 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 39.36% |
| PM240503P00091000 | 2024-04-30 10:23AM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 55 | 27.34% |
| PM240503P00092000 | 2024-04-30 9:40AM EDT | 92.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 8 | 51 | 24.22% |
| PM240503P00093000 | 2024-04-30 9:56AM EDT | 93.00 | 0.18 | 0.15 | 0.25 | +0.08 | +72.73% | 2 | 73 | 21.39% |
| PM240503P00094000 | 2024-04-30 10:29AM EDT | 94.00 | 0.43 | 0.40 | 0.50 | +0.23 | +104.55% | 122 | 162 | 20.26% |
| PM240503P00095000 | 2024-04-30 10:19AM EDT | 95.00 | 0.88 | 0.85 | 0.90 | +0.28 | +46.67% | 8 | 415 | 18.56% |
| PM240503P00096000 | 2024-04-30 10:29AM EDT | 96.00 | 1.60 | 1.50 | 1.60 | +0.23 | +20.18% | 30 | 151 | 19.48% |
| PM240503P00097000 | 2024-04-29 12:03PM EDT | 97.00 | 1.85 | 2.20 | 2.55 | 0.00 | - | 1 | 51 | 24.90% |
| PM240503P00098000 | 2024-04-25 3:53PM EDT | 98.00 | 1.80 | 3.30 | 3.60 | 0.00 | - | 88 | 77 | 33.40% |
| PM240503P00099000 | 2024-04-30 10:22AM EDT | 99.00 | 4.36 | 4.30 | 4.60 | +0.66 | +17.84% | 6 | 64 | 39.60% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.00 | 5.30 | 5.80 | 0.00 | - | 4 | 1 | 54.00% |
