Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,80 -34,20 (-1,44%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.091,09 -680,89 (-1,12%)
Philip Morris International Inc. (PM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628C00090000 | 2024-06-21 11:28AM EDT | 90.00 | 9.21 | 8.00 | 12.00 | -2.49 | -21.28% | 3 | 0 | 102.25% |
| PM240628C00092000 | 2024-06-20 3:46PM EDT | 92.00 | 9.20 | 6.00 | 10.00 | 0.00 | - | 2 | 0 | 89.92% |
| PM240628C00093000 | 2024-06-20 3:47PM EDT | 93.00 | 8.20 | 5.10 | 9.00 | 0.00 | - | 2 | 0 | 83.64% |
| PM240628C00094000 | 2024-06-20 3:47PM EDT | 94.00 | 7.20 | 4.10 | 8.00 | 0.00 | - | 2 | 0 | 77.32% |
| PM240628C00095000 | 2024-06-21 9:43AM EDT | 95.00 | 5.35 | 3.70 | 7.00 | -0.25 | -4.46% | 95 | 0 | 70.85% |
| PM240628C00096000 | 2024-06-20 3:48PM EDT | 96.00 | 5.20 | 2.85 | 6.00 | 0.00 | - | 2 | 0 | 64.26% |
| PM240628C00097000 | 2024-06-21 11:51AM EDT | 97.00 | 2.40 | 2.65 | 5.00 | -1.80 | -42.86% | 5 | 0 | 57.42% |
| PM240628C00098000 | 2024-06-21 11:28AM EDT | 98.00 | 1.56 | 1.65 | 3.40 | -0.99 | -38.82% | 3 | 0 | 39.60% |
| PM240628C00099000 | 2024-06-21 3:57PM EDT | 99.00 | 1.53 | 0.65 | 3.50 | -0.12 | -7.27% | 32 | 0 | 51.37% |
| PM240628C00100000 | 2024-06-21 3:44PM EDT | 100.00 | 0.77 | 0.75 | 0.95 | -0.33 | -30.00% | 322 | 125 | 16.75% |
| PM240628C00101000 | 2024-06-21 3:54PM EDT | 101.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 730 | 314 | 15.89% |
| PM240628C00102000 | 2024-06-21 2:46PM EDT | 102.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 55 | 230 | 15.92% |
| PM240628C00103000 | 2024-06-21 3:30PM EDT | 103.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 412 | 433 | 17.29% |
| PM240628C00104000 | 2024-06-20 12:04PM EDT | 104.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 400 | 19.04% |
| PM240628C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 2,000 | 19.34% |
| PM240628C00106000 | 2024-06-12 9:30AM EDT | 106.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 25.59% |
| PM240628C00107000 | 2024-06-14 1:48PM EDT | 107.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 79 | 28.71% |
| PM240628C00108000 | 2024-06-17 12:23PM EDT | 108.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 166 | 34.57% |
| PM240628C00110000 | 2024-06-06 1:18PM EDT | 110.00 | 0.14 | 0.00 | 2.10 | 0.00 | - | 3 | 13 | 70.31% |
| PM240628C00111000 | 2024-06-18 9:31AM EDT | 111.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 7 | 64.11% |
| PM240628C00115000 | 2024-06-18 11:27AM EDT | 115.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 4 | 472 | 78.17% |
| PM240628C00120000 | 2024-06-11 1:30PM EDT | 120.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 92.33% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240628P00055000 | 2024-05-14 1:59PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PM240628P00080000 | 2024-06-14 2:58PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 114.65% |
| PM240628P00085000 | 2024-06-18 3:14PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 915 | 925 | 90.23% |
| PM240628P00086000 | 2024-05-17 2:55PM EDT | 86.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 59.57% |
| PM240628P00090000 | 2024-06-21 12:30PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 41.02% |
| PM240628P00092000 | 2024-06-21 12:30PM EDT | 92.00 | 0.05 | 0.00 | 0.65 | -0.16 | -76.19% | 103 | 3 | 55.52% |
| PM240628P00093000 | 2024-06-21 3:26PM EDT | 93.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 79 | 33 | 30.27% |
| PM240628P00094000 | 2024-06-21 12:30PM EDT | 94.00 | 0.05 | 0.00 | 0.15 | -0.23 | -82.14% | 73 | 23 | 29.20% |
| PM240628P00095000 | 2024-06-21 9:33AM EDT | 95.00 | 0.21 | 0.05 | 0.15 | +0.06 | +40.00% | 2 | 19 | 25.29% |
| PM240628P00096000 | 2024-06-21 3:27PM EDT | 96.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 4 | 27 | 21.29% |
| PM240628P00097000 | 2024-06-21 3:52PM EDT | 97.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 28 | 10 | 17.19% |
| PM240628P00098000 | 2024-06-21 3:36PM EDT | 98.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 14 | 45 | 15.48% |
| PM240628P00099000 | 2024-06-21 3:12PM EDT | 99.00 | 0.38 | 0.40 | 0.50 | -0.07 | -15.56% | 70 | 119 | 15.06% |
| PM240628P00100000 | 2024-06-21 3:30PM EDT | 100.00 | 0.70 | 0.75 | 0.85 | -0.15 | -17.65% | 132 | 143 | 13.72% |
| PM240628P00101000 | 2024-06-21 11:34AM EDT | 101.00 | 2.15 | 0.90 | 1.50 | +0.65 | +43.33% | 241 | 879 | 14.41% |
| PM240628P00102000 | 2024-06-21 3:34PM EDT | 102.00 | 1.97 | 1.40 | 3.70 | -0.23 | -10.45% | 126 | 144 | 42.36% |
| PM240628P00103000 | 2024-06-21 3:22PM EDT | 103.00 | 3.00 | 2.30 | 4.50 | +0.20 | +7.14% | 20 | 75 | 44.80% |
| PM240628P00104000 | 2024-06-18 1:57PM EDT | 104.00 | 4.00 | 2.15 | 6.00 | 0.00 | - | 1 | 134 | 59.77% |
| PM240628P00105000 | 2024-06-14 10:32AM EDT | 105.00 | 4.80 | 3.80 | 6.90 | 0.00 | - | 4 | 11 | 63.43% |
| PM240628P00106000 | 2024-06-21 11:13AM EDT | 106.00 | 6.84 | 4.10 | 8.10 | +1.64 | +31.54% | 1 | 1 | 72.56% |
| PM240628P00107000 | 2024-06-07 3:06PM EDT | 107.00 | 4.40 | 5.10 | 9.10 | 0.00 | - | 1 | 1 | 77.69% |
| PM240628P00125000 | 2024-06-14 2:08PM EDT | 125.00 | 24.00 | 23.00 | 27.00 | 0.00 | - | - | 5 | 147.27% |
