Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.646,69 -2.281,98 (-4,08%) CMC Crypto 200
1.261,47 -77,60 (-5,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Philip Morris International Inc. (PM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 80.00 | 14.50 | 14.90 | 18.00 | 0.00 | - | 1 | 3 | 82.23% |
| PM240510C00086000 | 2024-04-23 3:50PM EDT | 86.00 | 11.50 | 9.10 | 12.00 | 0.00 | - | 1 | 2 | 59.77% |
| PM240510C00087000 | 2024-04-18 10:32AM EDT | 87.00 | 4.85 | 8.10 | 11.10 | 0.00 | - | 1 | 12 | 56.84% |
| PM240510C00088000 | 2024-04-23 9:35AM EDT | 88.00 | 8.50 | 6.30 | 8.50 | 0.00 | - | 1 | 10 | 48.98% |
| PM240510C00089000 | 2024-04-17 2:39PM EDT | 89.00 | 3.20 | 6.10 | 8.40 | 0.00 | - | 1 | 3 | 67.38% |
| PM240510C00090000 | 2024-04-24 11:26AM EDT | 90.00 | 7.94 | 5.40 | 7.70 | 0.00 | - | 1 | 47 | 68.02% |
| PM240510C00091000 | 2024-04-30 10:00AM EDT | 91.00 | 4.00 | 4.40 | 6.70 | 0.00 | - | 4 | 32 | 61.99% |
| PM240510C00092000 | 2024-04-25 10:34AM EDT | 92.00 | 4.92 | 3.80 | 4.60 | 0.00 | - | 1 | 21 | 32.91% |
| PM240510C00093000 | 2024-05-01 3:49PM EDT | 93.00 | 3.80 | 3.30 | 3.50 | -0.26 | -6.40% | 7 | 14 | 25.49% |
| PM240510C00094000 | 2024-05-01 3:54PM EDT | 94.00 | 2.55 | 1.95 | 2.55 | +0.65 | +34.21% | 90 | 54 | 21.34% |
| PM240510C00095000 | 2024-05-01 3:33PM EDT | 95.00 | 2.20 | 1.65 | 1.80 | +0.85 | +62.96% | 4 | 139 | 20.09% |
| PM240510C00096000 | 2024-05-01 3:55PM EDT | 96.00 | 1.35 | 1.05 | 1.20 | +0.45 | +50.00% | 49 | 162 | 19.53% |
| PM240510C00097000 | 2024-05-01 3:10PM EDT | 97.00 | 0.97 | 0.60 | 0.75 | +0.70 | +259.26% | 48 | 143 | 19.24% |
| PM240510C00098000 | 2024-05-01 11:16AM EDT | 98.00 | 0.50 | 0.30 | 0.40 | +0.20 | +66.67% | 8 | 175 | 18.31% |
| PM240510C00099000 | 2024-05-01 3:18PM EDT | 99.00 | 0.26 | 0.10 | 0.25 | +0.11 | +73.33% | 74 | 209 | 19.39% |
| PM240510C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 619 | 20.17% |
| PM240510C00101000 | 2024-04-29 1:07PM EDT | 101.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 12 | 36 | 30.27% |
| PM240510C00102000 | 2024-04-25 10:34AM EDT | 102.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 51 | 48.00% |
| PM240510C00103000 | 2024-04-25 3:49PM EDT | 103.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 9 | 62.16% |
| PM240510C00104000 | 2024-04-24 3:40PM EDT | 104.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 100 | 50.98% |
| PM240510C00105000 | 2024-04-25 9:33AM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 101 | 102 | 33.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240510P00077000 | 2024-04-12 12:38PM EDT | 77.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 12 | 12 | 121.58% |
| PM240510P00078000 | 2024-04-16 10:44AM EDT | 78.00 | 0.13 | 0.00 | 1.85 | 0.00 | - | - | 1 | 113.62% |
| PM240510P00079000 | 2024-04-08 10:52AM EDT | 79.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 99.02% |
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 80.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 94.24% |
| PM240510P00081000 | 2024-04-15 2:55PM EDT | 81.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 3 | 13 | 89.45% |
| PM240510P00082000 | 2024-04-16 3:49PM EDT | 82.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 84.67% |
| PM240510P00083000 | 2024-04-04 3:59PM EDT | 83.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 79.88% |
| PM240510P00084000 | 2024-04-10 11:01AM EDT | 84.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 75.10% |
| PM240510P00085000 | 2024-04-23 11:18AM EDT | 85.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 70.31% |
| PM240510P00086000 | 2024-04-22 12:50PM EDT | 86.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 2 | 124 | 77.00% |
| PM240510P00087000 | 2024-04-23 11:18AM EDT | 87.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 19 | 51 | 71.73% |
| PM240510P00088000 | 2024-04-24 11:17AM EDT | 88.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 45 | 55.86% |
| PM240510P00089000 | 2024-04-26 3:51PM EDT | 89.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 31 | 50 | 57.47% |
| PM240510P00090000 | 2024-04-29 10:06AM EDT | 90.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 29 | 60.64% |
| PM240510P00091000 | 2024-04-30 2:01PM EDT | 91.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 23 | 32.32% |
| PM240510P00092000 | 2024-05-01 2:53PM EDT | 92.00 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 21 | 63 | 21.39% |
| PM240510P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 8 | 129 | 18.99% |
| PM240510P00094000 | 2024-05-01 2:48PM EDT | 94.00 | 0.15 | 0.25 | 0.35 | -0.32 | -68.09% | 8 | 83 | 18.12% |
| PM240510P00095000 | 2024-05-01 1:17PM EDT | 95.00 | 0.45 | 0.45 | 0.60 | -0.20 | -30.77% | 6 | 108 | 17.41% |
| PM240510P00096000 | 2024-05-01 1:56PM EDT | 96.00 | 0.80 | 0.85 | 0.95 | -0.80 | -50.00% | 26 | 38 | 16.21% |
| PM240510P00097000 | 2024-05-01 3:42PM EDT | 97.00 | 1.15 | 1.35 | 1.50 | -0.30 | -20.69% | 75 | 23 | 15.72% |
| PM240510P00098000 | 2024-04-29 11:45AM EDT | 98.00 | 2.95 | 2.05 | 4.30 | 0.00 | - | 1 | 4 | 53.20% |
| PM240510P00099000 | 2024-04-25 10:30AM EDT | 99.00 | 2.60 | 2.90 | 5.00 | 0.00 | - | - | 3 | 54.35% |
