Deutsche Märkte schließen in 2 Stunden 50 Minuten
DAX
17.947,09 +14,92 (+0,08%) Euro Stoxx 50
4.906,88 -14,34 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,80 -1,20 (-0,05%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
54.928,51 +574,52 (+1,06%)
Philip Morris International Inc. (PM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920C00050000 | 2024-03-14 12:41PM EDT | 50.00 | 44.23 | 37.40 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| PM240920C00070000 | 2024-05-01 10:02AM EDT | 70.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PM240920C00075000 | 2024-03-27 3:29PM EDT | 75.00 | 18.30 | 19.00 | 22.90 | 0.00 | - | 1 | 9 | 40.49% |
| PM240920C00080000 | 2024-04-19 2:41PM EDT | 80.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 22 | 8 | 0.00% |
| PM240920C00085000 | 2024-04-30 9:33AM EDT | 85.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| PM240920C00090000 | 2024-04-29 2:32PM EDT | 90.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 714 | 0.00% |
| PM240920C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 87 | 4,312 | 0.00% |
| PM240920C00100000 | 2024-05-01 3:52PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 56 | 1,759 | 1.56% |
| PM240920C00105000 | 2024-05-01 3:57PM EDT | 105.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 42 | 953 | 3.13% |
| PM240920C00110000 | 2024-05-01 3:55PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 147 | 6.25% |
| PM240920C00115000 | 2024-04-29 3:51PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| PM240920C00120000 | 2024-05-01 10:45AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 6.25% |
| PM240920C00140000 | 2024-04-02 12:39PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240920P00050000 | 2024-03-14 12:41PM EDT | 50.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 73.76% |
| PM240920P00055000 | 2024-02-01 2:47PM EDT | 55.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 6 | 65.01% |
| PM240920P00060000 | 2024-02-06 2:57PM EDT | 60.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 3 | 56.93% |
| PM240920P00065000 | 2024-04-22 3:35PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 12.50% |
| PM240920P00070000 | 2024-05-01 9:36AM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 12.50% |
| PM240920P00075000 | 2024-05-01 9:36AM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 308 | 6.25% |
| PM240920P00080000 | 2024-04-30 3:46PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,158 | 6.25% |
| PM240920P00085000 | 2024-05-01 2:01PM EDT | 85.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 6.25% |
| PM240920P00090000 | 2024-05-01 12:24PM EDT | 90.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 1,608 | 3.13% |
| PM240920P00095000 | 2024-05-01 3:16PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 1,735 | 0.39% |
| PM240920P00100000 | 2024-05-01 2:33PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 487 | 0.00% |
| PM240920P00105000 | 2024-04-22 9:59AM EDT | 105.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| PM240920P00110000 | 2024-04-25 10:15AM EDT | 110.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
