Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
38.275,21 +1,16 (+0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.578,82 -2.615,43 (-4,65%) CMC Crypto 200
1.260,27 -78,80 (-5,88%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531C00082000 | 2024-04-17 9:30AM EDT | 82.00 | 9.00 | 13.30 | 16.30 | 0.00 | - | 1 | 1 | 70.95% |
| PM240531C00085000 | 2024-04-22 3:12PM EDT | 85.00 | 9.30 | 9.60 | 12.30 | 0.00 | - | - | 10 | 47.63% |
| PM240531C00086000 | 2024-04-22 3:12PM EDT | 86.00 | 8.50 | 9.40 | 12.20 | 0.00 | - | - | 10 | 56.32% |
| PM240531C00089000 | 2024-04-17 10:29AM EDT | 89.00 | 3.48 | 6.50 | 9.10 | 0.00 | - | - | 2 | 45.12% |
| PM240531C00090000 | 2024-04-18 10:04AM EDT | 90.00 | 3.40 | 5.20 | 7.00 | 0.00 | - | - | 1 | 28.91% |
| PM240531C00091000 | 2024-04-24 10:07AM EDT | 91.00 | 6.40 | 4.50 | 7.80 | 0.00 | - | 1 | 1 | 45.51% |
| PM240531C00092000 | 2024-04-29 9:33AM EDT | 92.00 | 4.36 | 3.20 | 6.00 | 0.00 | - | 5 | 25 | 33.68% |
| PM240531C00093000 | 2024-04-26 10:19AM EDT | 93.00 | 3.90 | 2.90 | 4.20 | 0.00 | - | 1 | 29 | 21.92% |
| PM240531C00094000 | 2024-04-26 2:01PM EDT | 94.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 3 | 89 | 20.48% |
| PM240531C00095000 | 2024-04-30 12:01PM EDT | 95.00 | 1.85 | 2.05 | 2.70 | 0.00 | - | 4 | 42 | 19.53% |
| PM240531C00096000 | 2024-05-01 3:36PM EDT | 96.00 | 2.30 | 1.65 | 2.10 | +0.65 | +39.39% | 14 | 87 | 18.90% |
| PM240531C00097000 | 2024-05-01 2:58PM EDT | 97.00 | 1.83 | 0.60 | 2.05 | +0.88 | +92.63% | 4 | 99 | 22.61% |
| PM240531C00098000 | 2024-05-01 1:15PM EDT | 98.00 | 1.05 | 1.00 | 1.65 | +0.23 | +28.05% | 2 | 482 | 22.58% |
| PM240531C00099000 | 2024-05-01 2:39PM EDT | 99.00 | 1.00 | 0.30 | 0.85 | +0.45 | +81.82% | 1 | 134 | 17.80% |
| PM240531C00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.50 | 0.45 | 0.55 | +0.24 | +92.31% | 21 | 130 | 17.04% |
| PM240531C00101000 | 2024-04-30 9:43AM EDT | 101.00 | 0.19 | 0.25 | 0.40 | 0.00 | - | 2 | 212 | 17.33% |
| PM240531C00102000 | 2024-04-29 11:44AM EDT | 102.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 33 | 194 | 16.94% |
| PM240531C00105000 | 2024-04-26 10:11AM EDT | 105.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 2 | 33 | 37.72% |
| PM240531C00110000 | 2024-04-23 3:28PM EDT | 110.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | - | 1 | 47.85% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240531P00077000 | 2024-04-12 9:48AM EDT | 77.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 4 | 13 | 68.07% |
| PM240531P00083000 | 2024-04-24 9:32AM EDT | 83.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 10 | 55.08% |
| PM240531P00084000 | 2024-04-22 3:12PM EDT | 84.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 10 | 52.08% |
| PM240531P00085000 | 2024-04-24 3:36PM EDT | 85.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 20 | 3 | 60.30% |
| PM240531P00086000 | 2024-04-23 10:46AM EDT | 86.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 11 | 11 | 46.07% |
| PM240531P00087000 | 2024-04-17 12:36PM EDT | 87.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 0 | 43.04% |
| PM240531P00088000 | 2024-05-01 2:02PM EDT | 88.00 | 0.15 | 0.00 | 0.45 | -0.08 | -34.78% | 2 | 8 | 26.83% |
| PM240531P00089000 | 2024-04-30 9:32AM EDT | 89.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 19.39% |
| PM240531P00090000 | 2024-05-01 3:04PM EDT | 90.00 | 0.19 | 0.15 | 0.25 | -0.09 | -32.14% | 449 | 410 | 18.26% |
| PM240531P00091000 | 2024-04-29 2:50PM EDT | 91.00 | 0.40 | 0.25 | 1.30 | 0.00 | - | 2 | 22 | 30.05% |
| PM240531P00092000 | 2024-04-23 9:38AM EDT | 92.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | - | 0 | 16.68% |
| PM240531P00093000 | 2024-04-29 1:55PM EDT | 93.00 | 0.88 | 0.50 | 0.60 | +0.13 | +17.33% | 1 | 41 | 15.82% |
| PM240531P00094000 | 2024-04-29 2:31PM EDT | 94.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 24 | 27 | 15.45% |
| PM240531P00095000 | 2024-05-01 11:01AM EDT | 95.00 | 1.30 | 0.80 | 1.15 | -0.19 | -12.75% | 1 | 10 | 14.84% |
| PM240531P00096000 | 2024-04-26 9:52AM EDT | 96.00 | 1.65 | 0.25 | 2.55 | 0.00 | - | 2 | 2 | 23.45% |
| PM240531P00097000 | 2024-04-25 12:30PM EDT | 97.00 | 1.77 | 1.85 | 3.10 | 0.00 | - | - | 35 | 23.54% |
| PM240531P00098000 | 2024-04-26 11:33AM EDT | 98.00 | 2.98 | 1.55 | 4.40 | 0.00 | - | 1 | 1 | 30.07% |
| PM240531P00100000 | 2024-04-25 11:09AM EDT | 100.00 | 4.20 | 3.60 | 5.00 | 0.00 | - | - | 2 | 22.79% |
