Deutsche Märkte schließen in 2 Stunden 17 Minuten
DAX
17.949,61 +17,44 (+0,10%) Euro Stoxx 50
4.906,13 -15,09 (-0,31%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.303,70 -7,30 (-0,32%) EUR/USD
1,0696 -0,0022 (-0,20%) Bitcoin EUR
54.723,25 +702,98 (+1,30%)
Philip Morris International Inc. (PM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PM240524C00082000 | 2024-04-11 11:07AM EDT | 82.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 85.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PM240524C00087000 | 2024-04-05 11:29AM EDT | 87.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PM240524C00089000 | 2024-04-24 12:40PM EDT | 89.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| PM240524C00090000 | 2024-04-26 10:53AM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PM240524C00091000 | 2024-04-25 10:36AM EDT | 91.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| PM240524C00092000 | 2024-05-01 3:07PM EDT | 92.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| PM240524C00093000 | 2024-04-29 12:50PM EDT | 93.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| PM240524C00094000 | 2024-05-01 3:08PM EDT | 94.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| PM240524C00095000 | 2024-05-01 2:20PM EDT | 95.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 0.00% |
| PM240524C00096000 | 2024-05-01 3:08PM EDT | 96.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 0.00% |
| PM240524C00097000 | 2024-05-01 3:21PM EDT | 97.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 198 | 1.56% |
| PM240524C00098000 | 2024-05-01 3:01PM EDT | 98.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 121 | 153 | 1.56% |
| PM240524C00099000 | 2024-05-01 2:42PM EDT | 99.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 3.13% |
| PM240524C00100000 | 2024-05-01 2:57PM EDT | 100.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 35 | 696 | 3.13% |
| PM240524C00101000 | 2024-04-29 10:05AM EDT | 101.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 154 | 269 | 6.25% |
| PM240524C00102000 | 2024-04-29 12:00PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 6.25% |
| PM240524C00103000 | 2024-04-23 2:51PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 6.25% |
| PM240524C00104000 | 2024-04-25 11:02AM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| PM240524C00105000 | 2024-04-30 11:50AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00077000 | 2024-04-16 1:36PM EDT | 77.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| PM240524P00079000 | 2024-04-16 1:33PM EDT | 79.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PM240524P00081000 | 2024-04-04 10:52AM EDT | 81.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| PM240524P00082000 | 2024-04-12 10:34AM EDT | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| PM240524P00083000 | 2024-04-10 11:17AM EDT | 83.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PM240524P00084000 | 2024-04-05 12:43PM EDT | 84.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PM240524P00085000 | 2024-04-23 9:44AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| PM240524P00086000 | 2024-04-23 9:42AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| PM240524P00087000 | 2024-04-23 3:30PM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 12.50% |
| PM240524P00088000 | 2024-04-29 11:54AM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| PM240524P00089000 | 2024-04-29 10:05AM EDT | 89.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| PM240524P00090000 | 2024-04-29 3:59PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 6.25% |
| PM240524P00091000 | 2024-04-30 11:29AM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 6.25% |
| PM240524P00092000 | 2024-04-26 9:35AM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| PM240524P00093000 | 2024-05-01 11:55AM EDT | 93.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| PM240524P00094000 | 2024-05-01 3:12PM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| PM240524P00095000 | 2024-05-01 2:59PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| PM240524P00096000 | 2024-05-01 11:06AM EDT | 96.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.10% |
| PM240524P00097000 | 2024-04-26 2:03PM EDT | 97.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| PM240524P00098000 | 2024-05-01 3:04PM EDT | 98.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| PM240524P00099000 | 2024-04-25 3:59PM EDT | 99.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PM240524P00105000 | 2024-04-25 9:36AM EDT | 105.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
