PM - Philip Morris International Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230609C00088000 | 2023-05-30 3:56PM EDT | 88.00 | 2.79 | 3.80 | 4.20 | +2.79 | - | - | 8 | 39.84% |
| PM230609C00089000 | 2023-06-02 3:22PM EDT | 89.00 | 2.97 | 2.80 | 3.10 | +2.97 | - | 4 | 13 | 29.54% |
| PM230609C00090000 | 2023-06-02 11:29AM EDT | 90.00 | 2.14 | 2.00 | 2.30 | +2.14 | - | 4 | 119 | 28.42% |
| PM230609C00091000 | 2023-06-02 12:58PM EDT | 91.00 | 1.42 | 1.30 | 1.40 | +1.42 | - | 15 | 68 | 22.51% |
| PM230609C00092000 | 2023-06-02 3:06PM EDT | 92.00 | 0.72 | 0.65 | 0.80 | +0.32 | +80.00% | 45 | 65 | 21.09% |
| PM230609C00093000 | 2023-06-02 3:42PM EDT | 93.00 | 0.34 | 0.30 | 0.40 | +0.16 | +88.89% | 44 | 53 | 20.36% |
| PM230609C00094000 | 2023-06-02 3:40PM EDT | 94.00 | 0.15 | 0.10 | 0.20 | +0.07 | +87.50% | 18 | 111 | 21.00% |
| PM230609C00095000 | 2023-06-02 12:01PM EDT | 95.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 40 | 21.97% |
| PM230609C00096000 | 2023-05-30 10:16AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 23.05% |
| PM230609C00097000 | 2023-05-30 12:06PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 129 | 31.35% |
| PM230609C00098000 | 2023-06-01 2:57PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 35.74% |
| PM230609C00099000 | 2023-05-19 1:01PM EDT | 99.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 593 | 40.04% |
| PM230609C00100000 | 2023-05-22 11:08AM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 44.14% |
| PM230609C00101000 | 2023-05-17 3:19PM EDT | 101.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 42.58% |
| PM230609C00102000 | 2023-06-02 2:46PM EDT | 102.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 18 | 46.09% |
| PM230609C00103000 | 2023-05-03 10:27AM EDT | 103.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 49.61% |
| PM230609C00107000 | 2023-05-01 10:07AM EDT | 107.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | - | 1 | 89.26% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM230609P00080000 | 2023-05-17 3:59PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 800 | 53.13% |
| PM230609P00083000 | 2023-05-31 10:14AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 1 | 51.17% |
| PM230609P00084000 | 2023-05-25 3:20PM EDT | 84.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 50.29% |
| PM230609P00085000 | 2023-06-01 3:22PM EDT | 85.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 41.11% |
| PM230609P00086000 | 2023-06-02 3:34PM EDT | 86.00 | 0.05 | 0.05 | 0.10 | -0.22 | -81.48% | 10 | 30 | 36.13% |
| PM230609P00087000 | 2023-06-02 10:12AM EDT | 87.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 3 | 34 | 34.18% |
| PM230609P00088000 | 2023-06-02 10:36AM EDT | 88.00 | 0.13 | 0.05 | 0.15 | -0.31 | -70.45% | 1 | 41 | 28.61% |
| PM230609P00089000 | 2023-06-02 3:58PM EDT | 89.00 | 0.14 | 0.10 | 0.20 | -0.31 | -68.89% | 22 | 42 | 25.00% |
| PM230609P00090000 | 2023-06-02 2:56PM EDT | 90.00 | 0.30 | 0.20 | 0.35 | -0.34 | -53.12% | 55 | 336 | 23.49% |
| PM230609P00091000 | 2023-06-02 2:26PM EDT | 91.00 | 0.52 | 0.40 | 0.55 | -0.98 | -65.33% | 25 | 115 | 20.75% |
| PM230609P00092000 | 2023-06-02 3:45PM EDT | 92.00 | 0.95 | 0.80 | 0.95 | -0.88 | -48.09% | 34 | 18 | 19.48% |
| PM230609P00093000 | 2023-05-31 3:08PM EDT | 93.00 | 2.96 | 1.45 | 1.70 | 0.00 | - | 5 | 27 | 22.51% |
| PM230609P00094000 | 2023-06-02 3:14PM EDT | 94.00 | 2.34 | 2.10 | 2.40 | +0.61 | +35.26% | 22 | 88 | 20.22% |
| PM230609P00095000 | 2023-05-31 12:02PM EDT | 95.00 | 5.15 | 3.10 | 3.50 | 0.00 | - | 1 | 47 | 29.88% |
| PM230609P00096000 | 2023-05-18 10:24AM EDT | 96.00 | 3.70 | 3.90 | 4.40 | 0.00 | - | 2 | 0 | 31.15% |
| PM230609P00097000 | 2023-05-22 10:53AM EDT | 97.00 | 3.91 | 4.80 | 5.50 | 0.00 | - | 1 | 0 | 41.02% |
| PM230609P00098000 | 2023-06-01 10:13AM EDT | 98.00 | 7.35 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 46.19% |
| PM230609P00099000 | 2023-05-02 11:34AM EDT | 99.00 | 3.91 | 8.40 | 8.60 | 0.00 | - | 10 | 0 | 86.82% |
| PM230609P00102000 | 2023-05-01 10:49AM EDT | 102.00 | 2.35 | 11.90 | 12.10 | 0.00 | - | - | 0 | 120.17% |
| PM230609P00105000 | 2023-05-01 3:12PM EDT | 105.00 | 5.55 | 14.70 | 15.40 | 0.00 | - | - | 5 | 139.11% |
