Deutsche Märkte geschlossen

Philip Morris International Inc. (PM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
88,85-0,58 (-0,65%)
Börsenschluss: 04:00PM EDT
88,88 +0,03 (+0,03%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PM240419C000600002024-03-19 1:02PM EDT60.0034.6028.0029.600.00-50202.73%
PM240419C000800002024-03-19 3:52PM EDT80.0015.058.8010.500.00-2077.98%
PM240419C000820002024-04-05 10:57AM EDT82.007.706.808.600.00-1167.09%
PM240419C000830002024-03-28 11:08AM EDT83.009.185.806.600.00-1157.67%
PM240419C000850002024-04-05 12:14PM EDT85.005.073.905.200.00-101659.86%
PM240419C000860002024-04-05 3:11PM EDT86.004.003.003.300.00-3330.03%
PM240419C000870002024-04-11 10:54AM EDT87.002.452.202.350.00-71724.81%
PM240419C000880002024-04-12 2:00PM EDT88.001.651.451.55-0.10-5.71%419421.92%
PM240419C000890002024-04-12 3:54PM EDT89.000.850.850.95-0.40-32.00%8512920.83%
PM240419C000900002024-04-12 3:59PM EDT90.000.470.450.50-0.23-32.86%9549819.58%
PM240419C000910002024-04-12 3:37PM EDT91.000.200.200.30-0.10-33.33%3329320.95%
PM240419C000920002024-04-12 3:47PM EDT92.000.120.100.15-0.06-33.33%836221.09%
PM240419C000930002024-04-12 2:00PM EDT93.000.050.050.10-0.01-16.67%10933023.05%
PM240419C000940002024-04-12 10:01AM EDT94.000.050.000.050.00-160823.44%
PM240419C000950002024-04-12 2:33PM EDT95.000.020.000.10-0.03-60.00%263,41930.96%
PM240419C000960002024-04-11 2:54PM EDT96.000.050.000.750.00-130060.69%
PM240419C000970002024-04-12 2:34PM EDT97.000.080.000.05+0.03+60.00%244033.59%
PM240419C000980002024-04-02 10:56AM EDT98.000.080.000.050.00-540236.91%
PM240419C000990002024-04-08 9:54AM EDT99.000.080.000.050.00-135240.04%
PM240419C001000002024-04-12 10:01AM EDT100.000.050.000.10-0.02-28.57%2348648.44%
PM240419C001010002024-03-27 12:45PM EDT101.000.050.001.000.00-1674.41%
PM240419C001020002024-03-18 3:37PM EDT102.000.060.000.750.00--172.75%
PM240419C001030002024-03-18 12:53PM EDT103.000.050.000.650.00--373.93%
PM240419C001050002024-03-14 3:50PM EDT105.000.050.000.100.00-192057.42%
PM240419C001100002024-03-14 3:50PM EDT110.000.070.000.100.00-3370.70%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PM240419P000600002024-02-26 4:21PM EDT60.000.070.000.650.00-11168.75%
PM240419P000750002024-02-20 4:03PM EDT75.000.150.002.150.00--5119.58%
PM240419P000800002024-03-14 3:46PM EDT80.000.080.000.100.00-24844.92%
PM240419P000830002024-04-05 11:33AM EDT83.000.050.001.500.00-151457.67%
PM240419P000840002024-04-11 11:00AM EDT84.000.050.000.100.00-17327.34%
PM240419P000850002024-04-12 3:04PM EDT85.000.090.050.10+0.04+80.00%491,32122.85%
PM240419P000860002024-04-12 2:42PM EDT86.000.150.150.20+0.10+200.00%26222.22%
PM240419P000870002024-04-12 3:17PM EDT87.000.300.250.35+0.12+66.67%3114921.00%
PM240419P000880002024-04-12 3:59PM EDT88.000.550.500.60+0.23+71.88%4827519.78%
PM240419P000890002024-04-12 3:00PM EDT89.000.960.901.00+0.45+88.24%6637318.80%
PM240419P000900002024-04-12 3:09PM EDT90.001.551.501.60+0.50+47.62%771,45518.46%
PM240419P000910002024-04-12 3:53PM EDT91.002.352.052.85+0.20+9.30%4047031.06%
PM240419P000920002024-04-12 1:57PM EDT92.003.111.803.30+0.52+20.08%3993021.09%
PM240419P000930002024-04-11 10:41AM EDT93.003.802.704.300.00-136325.59%
PM240419P000940002024-04-11 3:08PM EDT94.004.303.106.700.00-126570.26%
PM240419P000950002024-04-10 3:11PM EDT95.005.305.308.000.00-2821683.45%
PM240419P000960002024-03-19 12:52PM EDT96.002.556.107.300.00-2037.89%
PM240419P000970002024-03-28 3:10PM EDT97.005.117.109.600.00-1085.21%