Deutsche Märkte geschlossen

Philip Morris International Inc. (PM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,67+1,88 (+1,92%)
Börsenschluss: 04:00PM EST
99,60 -0,07 (-0,07%)
Nachbörse: 04:25PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PM221202C000820002022-10-14 2:30PM EST82.006.2012.4013.300.00--50.00%
PM221202C000830002022-10-26 10:58AM EST83.0012.5014.8015.500.00-110.00%
PM221202C000840002022-10-25 12:29PM EST84.005.8913.5014.700.00-110.00%
PM221202C000850002022-11-22 11:37AM EST85.0012.2014.0015.200.00-67136.33%
PM221202C000860002022-10-20 10:48AM EST86.003.2410.2011.000.00--100.00%
PM221202C000870002022-11-03 8:40AM EST87.003.9012.1013.300.00-22368.75%
PM221202C000880002022-11-25 11:45AM EST88.0010.3511.1012.200.00-113113.57%
PM221202C000890002022-11-21 3:59PM EST89.008.109.9011.500.00-12958.59%
PM221202C000900002022-11-30 9:34AM EST90.007.709.1010.30+0.02+0.26%12453.91%
PM221202C000910002022-11-30 10:19AM EST91.006.208.209.10-1.31-17.44%31,00585.16%
PM221202C000920002022-11-28 12:03PM EST92.005.907.108.000.00-40537671.88%
PM221202C000930002022-11-23 2:48PM EST93.005.106.107.300.00-1058579.88%
PM221202C000940002022-11-21 3:31PM EST94.003.705.106.300.00-13971.68%
PM221202C000950002022-11-30 11:15AM EST95.002.054.305.10-0.45-18.00%115854.79%
PM221202C000960002022-11-30 2:37PM EST96.002.853.204.00+0.20+7.55%136842.48%
PM221202C000970002022-11-30 12:20PM EST97.000.852.503.20-0.39-31.45%4918042.24%
PM221202C000980002022-11-30 3:41PM EST98.001.801.702.05+1.25+227.27%7816128.03%
PM221202C000990002022-11-30 3:24PM EST99.000.960.901.20+0.75+357.14%1618622.85%
PM221202C001000002022-11-30 3:51PM EST100.000.500.300.60+0.43+614.29%3115620.85%
PM221202C001010002022-11-30 3:32PM EST101.000.100.050.20+0.03+42.86%541418.26%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PM221202P000740002022-11-09 3:41PM EST74.000.110.000.400.00-1515182.03%
PM221202P000750002022-10-25 1:31PM EST75.000.350.000.100.00--7140.63%
PM221202P000760002022-10-21 8:55AM EST76.000.690.000.200.00-12149.61%
PM221202P000770002022-11-21 9:30AM EST77.000.050.000.500.00-29168.36%
PM221202P000800002022-10-28 9:06AM EST80.000.460.000.050.00-14102.34%
PM221202P000810002022-11-09 3:41PM EST81.000.250.000.200.00-1715118.75%
PM221202P000820002022-10-21 11:59AM EST82.000.050.000.150.00-56107.81%
PM221202P000830002022-11-08 2:32PM EST83.000.300.000.400.00-246121.48%
PM221202P000840002022-11-09 2:32PM EST84.000.300.000.400.00-111114.84%
PM221202P000850002022-11-11 3:15PM EST85.000.150.000.200.00-152894.92%
PM221202P000860002022-11-23 10:08AM EST86.000.050.000.400.00-133101.95%
PM221202P000870002022-11-18 11:36AM EST87.000.100.000.400.00-12995.51%
PM221202P000880002022-11-21 11:47AM EST88.000.100.000.200.00-19977.34%
PM221202P000890002022-11-03 11:41AM EST89.000.350.000.200.00-354371.48%
PM221202P000900002022-11-10 12:41PM EST90.001.200.000.150.00-14262.31%
PM221202P000910002022-11-21 9:56AM EST91.000.150.000.050.00-32152.73%
PM221202P000920002022-11-25 12:54PM EST92.000.050.000.200.00-11753.91%
PM221202P000930002022-11-28 3:50PM EST93.000.050.000.350.00-183654.59%
PM221202P000940002022-11-28 3:08PM EST94.000.080.000.100.00-188942.19%
PM221202P000950002022-11-29 11:44AM EST95.000.180.000.200.00-610842.97%
PM221202P000960002022-11-30 10:58AM EST96.000.400.000.20+0.13+48.15%32236.13%
PM221202P000970002022-11-30 3:42PM EST97.000.100.050.15-0.47-82.46%624926.37%
PM221202P000980002022-11-30 3:10PM EST98.000.200.100.25-0.79-79.80%116823.24%
PM221202P000990002022-11-30 3:22PM EST99.000.450.250.45-1.05-70.00%15120.51%