Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
38.075,68 -198,37 (-0,52%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.849,19 -2.367,27 (-4,21%) CMC Crypto 200
1.273,74 -65,32 (-4,88%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116C00050000 | 2024-04-22 1:03PM EDT | 50.00 | 44.24 | 44.60 | 48.80 | 0.00 | - | 1 | 4 | 45.36% |
| PM260116C00055000 | 2024-03-19 3:21PM EDT | 55.00 | 40.31 | 34.40 | 38.70 | 0.00 | - | 3 | 0 | 0.00% |
| PM260116C00060000 | 2024-04-23 9:59AM EDT | 60.00 | 36.80 | 34.60 | 38.90 | 0.00 | - | 20 | 104 | 35.60% |
| PM260116C00065000 | 2024-03-08 2:19PM EDT | 65.00 | 27.80 | 24.90 | 26.20 | 0.00 | - | 3 | 2 | 0.00% |
| PM260116C00070000 | 2024-04-19 12:37PM EDT | 70.00 | 24.00 | 25.50 | 28.60 | 0.00 | - | 21 | 104 | 25.68% |
| PM260116C00075000 | 2024-04-24 2:30PM EDT | 75.00 | 26.00 | 22.80 | 24.10 | 0.00 | - | 10 | 60 | 23.34% |
| PM260116C00080000 | 2024-04-26 2:16PM EDT | 80.00 | 18.77 | 19.00 | 21.50 | 0.00 | - | 10 | 215 | 25.80% |
| PM260116C00085000 | 2024-04-22 2:02PM EDT | 85.00 | 14.69 | 15.40 | 16.30 | 0.00 | - | 6 | 202 | 20.81% |
| PM260116C00090000 | 2024-05-01 12:19PM EDT | 90.00 | 13.10 | 12.60 | 13.30 | -1.10 | -7.75% | 54 | 934 | 20.61% |
| PM260116C00095000 | 2024-05-01 1:02PM EDT | 95.00 | 11.00 | 10.00 | 10.70 | +1.10 | +11.11% | 12 | 702 | 20.43% |
| PM260116C00100000 | 2024-05-01 10:26AM EDT | 100.00 | 7.70 | 6.10 | 8.30 | +0.10 | +1.32% | 1 | 892 | 19.89% |
| PM260116C00105000 | 2024-05-01 12:13PM EDT | 105.00 | 6.45 | 4.30 | 6.40 | +0.75 | +13.16% | 3 | 764 | 19.61% |
| PM260116C00110000 | 2024-04-29 10:11AM EDT | 110.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 52 | 504 | 19.24% |
| PM260116C00115000 | 2024-04-24 3:46PM EDT | 115.00 | 4.51 | 3.30 | 3.60 | 0.00 | - | 204 | 717 | 19.07% |
| PM260116C00120000 | 2024-05-01 2:04PM EDT | 120.00 | 2.75 | 2.35 | 2.75 | +0.30 | +12.24% | 1 | 624 | 19.15% |
| PM260116C00125000 | 2024-04-25 3:18PM EDT | 125.00 | 2.10 | 1.75 | 2.10 | 0.00 | - | 1 | 395 | 19.26% |
| PM260116C00130000 | 2024-05-01 3:12PM EDT | 130.00 | 1.65 | 1.25 | 1.80 | +0.15 | +10.00% | 2 | 1,113 | 20.05% |
| PM260116C00135000 | 2024-04-24 9:30AM EDT | 135.00 | 1.05 | 0.90 | 1.15 | -0.05 | -4.55% | 1 | 1,138 | 19.19% |
| PM260116C00140000 | 2024-05-01 9:30AM EDT | 140.00 | 0.85 | 0.60 | 0.85 | -0.03 | -3.41% | 4 | 1,283 | 19.19% |
| PM260116C00145000 | 2024-05-01 10:25AM EDT | 145.00 | 0.50 | 0.45 | 0.65 | -0.02 | -3.85% | 1 | 131 | 19.35% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM260116P00045000 | 2024-04-24 2:11PM EDT | 45.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | 2 | 181 | 37.67% |
| PM260116P00050000 | 2024-04-12 10:04AM EDT | 50.00 | 1.00 | 0.20 | 1.95 | 0.00 | - | 2 | 38 | 40.91% |
| PM260116P00055000 | 2024-04-12 10:35AM EDT | 55.00 | 1.35 | 0.35 | 1.50 | 0.00 | - | 2 | 68 | 33.42% |
| PM260116P00060000 | 2024-04-24 10:08AM EDT | 60.00 | 1.25 | 0.65 | 1.30 | 0.00 | - | 35 | 389 | 28.04% |
| PM260116P00065000 | 2024-04-19 1:27PM EDT | 65.00 | 2.22 | 0.90 | 2.20 | 0.00 | - | 43 | 131 | 28.43% |
| PM260116P00070000 | 2024-04-24 3:45PM EDT | 70.00 | 2.05 | 2.10 | 3.50 | 0.00 | - | 13 | 157 | 29.06% |
| PM260116P00075000 | 2024-04-26 1:13PM EDT | 75.00 | 3.20 | 2.90 | 3.20 | 0.00 | - | 2 | 258 | 23.85% |
| PM260116P00080000 | 2024-04-25 11:15AM EDT | 80.00 | 4.30 | 3.80 | 4.30 | 0.00 | - | 43 | 710 | 22.83% |
| PM260116P00085000 | 2024-04-26 2:24PM EDT | 85.00 | 5.90 | 5.30 | 6.50 | 0.00 | - | 2 | 158 | 23.77% |
| PM260116P00090000 | 2024-04-30 10:26AM EDT | 90.00 | 7.70 | 7.00 | 7.50 | 0.00 | - | 1 | 233 | 21.18% |
| PM260116P00095000 | 2024-04-29 2:10PM EDT | 95.00 | 9.54 | 9.00 | 9.70 | 0.00 | - | 5 | 367 | 20.57% |
| PM260116P00100000 | 2024-05-01 3:19PM EDT | 100.00 | 11.22 | 11.40 | 11.90 | +0.82 | +7.88% | 60 | 320 | 19.22% |
| PM260116P00105000 | 2024-04-19 11:31AM EDT | 105.00 | 17.30 | 14.20 | 15.60 | 0.00 | - | 1 | 26 | 20.15% |
| PM260116P00110000 | 2024-04-22 10:15AM EDT | 110.00 | 19.70 | 16.80 | 20.00 | 0.00 | - | 1 | 8 | 21.94% |
| PM260116P00115000 | 2024-02-16 1:25PM EDT | 115.00 | 26.44 | 23.00 | 25.20 | 0.00 | - | 30 | 30 | 25.06% |
| PM260116P00145000 | 2024-01-31 12:45PM EDT | 145.00 | 53.80 | 54.70 | 58.40 | 0.00 | - | - | 0 | 44.51% |
