Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
17.946,38 +14,21 (+0,08%) Euro Stoxx 50
4.906,45 -14,77 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,90 -1,10 (-0,05%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
54.952,50 +751,80 (+1,39%)
Philip Morris International Inc. (PM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00080000 | 2024-04-16 12:47PM EDT | 80.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PM240517C00083000 | 2024-04-26 2:02PM EDT | 83.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 243 | 242 | 0.00% |
| PM240517C00085000 | 2024-05-01 9:33AM EDT | 85.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| PM240517C00089000 | 2024-04-23 9:31AM EDT | 89.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240517C00090000 | 2024-05-01 11:15AM EDT | 90.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 0.00% |
| PM240517C00091000 | 2024-04-23 11:24AM EDT | 91.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM240517C00092000 | 2024-04-24 10:27AM EDT | 92.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| PM240517C00093000 | 2024-05-01 2:35PM EDT | 93.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| PM240517C00094000 | 2024-05-01 3:18PM EDT | 94.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 424 | 0.00% |
| PM240517C00095000 | 2024-05-01 3:56PM EDT | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 66 | 5,166 | 0.00% |
| PM240517C00096000 | 2024-05-01 3:29PM EDT | 96.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 53 | 211 | 0.00% |
| PM240517C00097000 | 2024-05-01 3:29PM EDT | 97.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 112 | 711 | 1.56% |
| PM240517C00098000 | 2024-05-01 3:56PM EDT | 98.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 57 | 374 | 3.13% |
| PM240517C00099000 | 2024-05-01 3:08PM EDT | 99.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 76 | 539 | 3.13% |
| PM240517C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 835 | 12,619 | 6.25% |
| PM240517C00101000 | 2024-05-01 3:56PM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 109 | 721 | 6.25% |
| PM240517C00102000 | 2024-04-25 3:47PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 277 | 6.25% |
| PM240517C00103000 | 2024-04-26 1:43PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 6.25% |
| PM240517C00104000 | 2024-04-25 3:20PM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 26 | 12.50% |
| PM240517C00105000 | 2024-05-01 10:06AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517P00075000 | 2024-04-22 1:47PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PM240517P00080000 | 2024-04-24 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| PM240517P00083000 | 2024-04-22 12:38PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PM240517P00085000 | 2024-05-01 1:59PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 392 | 12.50% |
| PM240517P00086000 | 2024-04-23 3:14PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| PM240517P00087000 | 2024-04-22 3:59PM EDT | 87.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PM240517P00088000 | 2024-04-23 11:32AM EDT | 88.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2,169 | 12.50% |
| PM240517P00090000 | 2024-05-01 2:01PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 796 | 6.25% |
| PM240517P00091000 | 2024-04-23 10:08AM EDT | 91.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| PM240517P00092000 | 2024-05-01 1:39PM EDT | 92.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| PM240517P00093000 | 2024-04-30 1:39PM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 197 | 3.13% |
| PM240517P00094000 | 2024-05-01 10:52AM EDT | 94.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| PM240517P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 57 | 1,196 | 1.56% |
| PM240517P00096000 | 2024-05-01 12:26PM EDT | 96.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 29 | 213 | 0.10% |
| PM240517P00097000 | 2024-04-26 2:19PM EDT | 97.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 18 | 243 | 0.00% |
| PM240517P00098000 | 2024-04-30 2:33PM EDT | 98.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| PM240517P00099000 | 2024-04-25 12:17PM EDT | 99.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 156 | 0.00% |
| PM240517P00100000 | 2024-04-30 1:37PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PM240517P00101000 | 2024-04-26 2:16PM EDT | 101.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| PM240517P00105000 | 2024-04-25 9:57AM EDT | 105.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
