Deutsche Märkte öffnen in 3 Stunden 45 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.121,07 -457,73 (-0,71%) CMC Crypto 200
1.511,62 -14,80 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Philip Morris International Inc. (PM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240614C00075000 | 2024-05-08 3:47PM EDT | 75.00 | 23.52 | 24.80 | 28.00 | 0.00 | - | - | 7 | 72.27% |
| PM240614C00086000 | 2024-05-14 11:43AM EDT | 86.00 | 14.02 | 13.80 | 16.40 | 0.00 | - | - | 3 | 65.67% |
| PM240614C00090000 | 2024-05-09 11:31AM EDT | 90.00 | 9.19 | 9.70 | 12.50 | 0.00 | - | 1 | 0 | 54.37% |
| PM240614C00094000 | 2024-05-16 10:00AM EDT | 94.00 | 7.50 | 7.30 | 9.00 | 0.00 | - | - | 2 | 47.46% |
| PM240614C00095000 | 2024-05-15 9:46AM EDT | 95.00 | 5.92 | 4.70 | 8.00 | 0.00 | - | - | 6 | 43.85% |
| PM240614C00096000 | 2024-05-21 9:37AM EDT | 96.00 | 4.30 | 3.50 | 6.20 | 0.00 | - | 14 | 18 | 30.52% |
| PM240614C00097000 | 2024-05-14 2:03PM EDT | 97.00 | 3.90 | 3.30 | 6.50 | 0.00 | - | 1 | 5 | 41.87% |
| PM240614C00098000 | 2024-05-22 3:16PM EDT | 98.00 | 3.70 | 2.80 | 4.10 | +0.40 | +12.12% | 2 | 79 | 22.46% |
| PM240614C00099000 | 2024-05-22 1:20PM EDT | 99.00 | 2.97 | 2.95 | 3.20 | +0.58 | +24.27% | 5 | 63 | 19.92% |
| PM240614C00100000 | 2024-05-22 2:38PM EDT | 100.00 | 2.12 | 0.85 | 2.55 | +0.30 | +16.48% | 11 | 248 | 19.56% |
| PM240614C00101000 | 2024-05-22 12:08PM EDT | 101.00 | 1.70 | 1.60 | 1.80 | +0.40 | +30.77% | 9 | 65 | 17.43% |
| PM240614C00102000 | 2024-05-22 2:12PM EDT | 102.00 | 1.15 | 1.10 | 1.25 | +0.15 | +15.00% | 39 | 292 | 16.46% |
| PM240614C00103000 | 2024-05-22 11:33AM EDT | 103.00 | 0.75 | 0.70 | 0.90 | +0.15 | +25.00% | 9 | 147 | 16.57% |
| PM240614C00104000 | 2024-05-22 10:51AM EDT | 104.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 6 | 93 | 15.65% |
| PM240614C00105000 | 2024-05-22 1:09PM EDT | 105.00 | 0.40 | 0.25 | 0.40 | +0.10 | +33.33% | 1 | 30 | 16.31% |
| PM240614C00106000 | 2024-05-21 10:34AM EDT | 106.00 | 0.15 | 0.15 | 1.00 | 0.00 | - | 5 | 6 | 27.03% |
| PM240614C00108000 | 2024-05-16 3:27PM EDT | 108.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | - | 5 | 19.34% |
| PM240614C00110000 | 2024-05-10 10:09AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 6 | 23.19% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240614P00085000 | 2024-05-13 12:05PM EDT | 85.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 63.72% |
| PM240614P00093000 | 2024-05-09 12:27PM EDT | 93.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 21.88% |
| PM240614P00094000 | 2024-05-15 9:33AM EDT | 94.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 21.05% |
| PM240614P00095000 | 2024-05-15 9:47AM EDT | 95.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 8 | 9 | 18.70% |
| PM240614P00096000 | 2024-05-20 10:20AM EDT | 96.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 5 | 8 | 17.33% |
| PM240614P00097000 | 2024-05-22 12:32PM EDT | 97.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 2 | 8 | 16.55% |
| PM240614P00098000 | 2024-05-20 10:20AM EDT | 98.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 5 | 71 | 15.21% |
| PM240614P00099000 | 2024-05-20 3:07PM EDT | 99.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 5 | 90 | 14.55% |
| PM240614P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 1.40 | 0.90 | 0.95 | -0.06 | -4.11% | 10 | 90 | 14.11% |
| PM240614P00101000 | 2024-05-22 10:52AM EDT | 101.00 | 1.30 | 1.25 | 1.40 | -0.60 | -31.58% | 3 | 25 | 14.19% |
| PM240614P00102000 | 2024-05-22 10:54AM EDT | 102.00 | 1.85 | 1.70 | 1.90 | +0.05 | +2.78% | 20 | 1 | 13.62% |
| PM240614P00103000 | 2024-05-22 10:54AM EDT | 103.00 | 2.50 | 1.60 | 2.55 | -0.54 | -17.76% | 2 | 2 | 13.45% |
| PM240614P00110000 | 2024-05-10 10:09AM EDT | 110.00 | 10.24 | 8.10 | 10.50 | 0.00 | - | - | 0 | 45.12% |
