Deutsche Märkte geschlossen

Philip Morris International Inc. (PM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,21+0,20 (+0,22%)
Ab 1:13PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PM210423C000700002021-03-19 12:35PM EDT70.0019.9320.8025.500.00-1010492.38%
PM210423C000800002021-04-23 12:19PM EDT80.0014.2714.0514.60+3.77+35.90%90172.66%
PM210423C000840002021-04-09 12:58PM EDT84.0010.2010.1010.650.00-121139.26%
PM210423C000845002021-03-18 12:39PM EDT84.505.627.709.100.00-12170.00%
PM210423C000850002021-04-21 3:20PM EDT85.009.209.159.550.00-429123.05%
PM210423C000860002021-04-16 2:58PM EDT86.007.358.108.600.00-1121111.72%
PM210423C000865002021-03-19 1:22PM EDT86.504.956.307.050.00-1200.00%
PM210423C000870002021-04-20 9:38AM EDT87.006.617.207.400.00-2514491.02%
PM210423C000875002021-04-20 11:53AM EDT87.506.736.756.950.00-22994.92%
PM210423C000880002021-04-23 12:53PM EDT88.006.306.256.45+0.58+10.14%22789.06%
PM210423C000885002021-04-22 2:07PM EDT88.505.255.655.950.00-14475.00%
PM210423C000890002021-04-20 3:18PM EDT89.005.555.205.450.00-14773.83%
PM210423C000895002021-04-19 2:09PM EDT89.504.804.804.95+0.36+8.11%32274.80%
PM210423C000900002021-04-23 11:59AM EDT90.004.304.254.40+0.31+7.77%814262.50%
PM210423C000905002021-04-23 12:40PM EDT90.503.693.603.95-0.56-13.18%16070.12%
PM210423C000910002021-04-23 12:19PM EDT91.003.053.253.40-0.30-8.96%223850.78%
PM210423C000920002021-04-23 12:51PM EDT92.002.332.252.48+0.03+1.30%8232951.86%
PM210423C000930002021-04-23 12:14PM EDT93.001.171.191.45+0.15+14.71%14498834.57%
PM210423C000940002021-04-23 12:56PM EDT94.000.440.430.47-0.06-12.00%731,01417.97%
PM210423C000950002021-04-23 12:40PM EDT95.000.030.030.04-0.15-83.33%491,01713.48%
PM210423C000960002021-04-23 12:29PM EDT96.000.020.000.02-0.04-66.67%1631021.09%
PM210423C000970002021-04-22 10:55AM EDT97.000.030.000.090.00-755041.80%
PM210423C000980002021-04-22 3:17PM EDT98.000.010.000.050.00-9144246.09%
PM210423C001000002021-04-23 9:42AM EDT100.000.010.000.01-0.01-50.00%2447350.00%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PM210423P000700002021-04-19 3:59PM EDT70.000.030.000.020.00-146146212.50%
PM210423P000750002021-04-19 3:58PM EDT75.000.020.000.010.00-715715156.25%
PM210423P000790002021-04-21 3:32PM EDT79.000.010.000.020.00-160452131.25%
PM210423P000800002021-04-22 10:51AM EDT80.000.010.000.010.00-2294112.50%
PM210423P000805002021-04-19 3:14PM EDT80.500.090.000.020.00-3451118.75%
PM210423P000810002021-04-22 12:49PM EDT81.000.010.000.020.00-21540115.63%
PM210423P000820002021-04-22 3:53PM EDT82.000.010.000.030.00-372390112.50%
PM210423P000825002021-04-22 3:34PM EDT82.500.020.000.020.00-284780103.13%
PM210423P000830002021-04-23 10:45AM EDT83.000.010.000.02-0.01-50.00%219298.44%
PM210423P000835002021-04-22 10:43AM EDT83.500.020.000.080.00-1268113.28%
PM210423P000840002021-04-20 1:00PM EDT84.000.020.000.020.00-115090.63%
PM210423P000845002021-04-23 10:32AM EDT84.500.010.010.01-0.03-75.00%1050285.94%
PM210423P000850002021-04-22 1:57PM EDT85.000.020.000.020.00-1326981.25%
PM210423P000855002021-04-15 11:16AM EDT85.500.090.000.030.00-33481.25%
PM210423P000860002021-04-21 9:46AM EDT86.000.010.000.01-0.04-80.00%1030368.75%
PM210423P000865002021-04-21 2:43PM EDT86.500.020.000.030.00-6021573.44%
PM210423P000870002021-04-21 10:55AM EDT87.000.060.000.030.00-141868.75%
PM210423P000875002021-04-22 10:51AM EDT87.500.030.000.030.00-330864.06%
PM210423P000880002021-04-23 10:06AM EDT88.000.010.000.03-0.04-80.00%1197660.16%
PM210423P000885002021-04-21 1:01PM EDT88.500.030.000.030.00-1614155.47%
PM210423P000890002021-04-22 3:42PM EDT89.000.030.000.010.00-320948.44%
PM210423P000895002021-04-22 3:50PM EDT89.500.070.000.04+0.04+133.33%110655.08%
PM210423P000900002021-04-23 12:47PM EDT90.000.010.000.03-0.03-75.00%554947.66%
PM210423P000905002021-04-22 11:01AM EDT90.500.050.000.040.00-66145.31%
PM210423P000910002021-04-23 11:04AM EDT91.000.020.000.03-0.05-71.43%1671537.89%
PM210423P000920002021-04-23 10:48AM EDT92.000.010.000.03-0.13-92.86%7575428.13%
PM210423P000930002021-04-23 12:48PM EDT93.000.030.000.03-0.18-85.71%5430917.58%
PM210423P000940002021-04-23 11:55AM EDT94.000.130.070.13-0.32-71.11%4255311.23%