Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.643,97 +418,31 (+1,09%) Gold
2.308,60 -1,00 (-0,04%) EUR/USD
1,0764 +0,0037 (+0,34%) Bitcoin EUR
57.297,73 +2.451,90 (+4,47%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:03PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503C00081000 | 2024-04-30 10:32AM EDT | 81.00 | 13.30 | 16.20 | 16.40 | 0.00 | - | 2 | 0 | 137.50% |
| PM240503C00084000 | 2024-03-27 1:18PM EDT | 84.00 | 8.30 | 9.20 | 13.20 | 0.00 | - | 1 | 1 | 0.00% |
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 85.00 | 11.20 | 12.20 | 12.40 | 0.00 | - | 1 | 5 | 103.13% |
| PM240503C00087000 | 2024-04-19 9:32AM EDT | 87.00 | 5.40 | 10.20 | 10.40 | 0.00 | - | 1 | 4 | 87.50% |
| PM240503C00088000 | 2024-04-15 1:46PM EDT | 88.00 | 2.35 | 9.10 | 9.40 | 0.00 | - | 52 | 100 | 79.69% |
| PM240503C00089000 | 2024-04-24 9:31AM EDT | 89.00 | 6.20 | 8.20 | 8.40 | 0.00 | - | 1 | 211 | 71.88% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 6.46 | 7.10 | 7.40 | 0.00 | - | 4 | 153 | 64.06% |
| PM240503C00091000 | 2024-05-02 2:49PM EDT | 91.00 | 6.94 | 6.20 | 6.40 | 0.00 | - | 1 | 166 | 56.25% |
| PM240503C00092000 | 2024-05-03 11:40AM EDT | 92.00 | 5.00 | 5.20 | 5.40 | +0.90 | +21.95% | 1 | 56 | 48.44% |
| PM240503C00093000 | 2024-05-03 11:57AM EDT | 93.00 | 4.27 | 4.20 | 4.40 | -0.53 | -11.04% | 9 | 91 | 40.63% |
| PM240503C00094000 | 2024-05-03 10:07AM EDT | 94.00 | 2.97 | 3.00 | 3.40 | +0.05 | +1.71% | 1 | 392 | 32.03% |
| PM240503C00095000 | 2024-05-03 9:43AM EDT | 95.00 | 2.65 | 2.20 | 2.40 | +0.68 | +34.52% | 50 | 461 | 23.44% |
| PM240503C00096000 | 2024-05-03 12:22PM EDT | 96.00 | 1.28 | 1.20 | 1.40 | -0.27 | -17.42% | 23 | 584 | 14.84% |
| PM240503C00097000 | 2024-05-03 12:37PM EDT | 97.00 | 0.40 | 0.30 | 0.40 | -0.58 | -59.18% | 20 | 343 | 5.47% |
| PM240503C00098000 | 2024-05-03 9:49AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 60 | 372 | 11.91% |
| PM240503C00099000 | 2024-05-03 9:30AM EDT | 99.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 79 | 23.44% |
| PM240503C00100000 | 2024-05-03 9:46AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,333 | 33.59% |
| PM240503C00101000 | 2024-04-29 2:58PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 296 | 42.97% |
| PM240503C00102000 | 2024-04-25 9:48AM EDT | 102.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 8 | 274 | 74.61% |
| PM240503C00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 85.35% |
| PM240503C00104000 | 2024-04-26 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 98.44% |
| PM240503C00106000 | 2024-04-02 10:12AM EDT | 106.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 132.23% |
| PM240503C00110000 | 2024-04-23 3:48PM EDT | 110.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 18 | 158.98% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240503P00079000 | 2024-04-10 10:30AM EDT | 79.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | - | 1 | 256.25% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 80.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 243.75% |
| PM240503P00081000 | 2024-04-18 10:47AM EDT | 81.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 6 | 18 | 231.45% |
| PM240503P00082000 | 2024-04-22 10:08AM EDT | 82.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 10 | 254.30% |
| PM240503P00083000 | 2024-04-16 10:36AM EDT | 83.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 52 | 206.64% |
| PM240503P00084000 | 2024-04-22 1:48PM EDT | 84.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 194.53% |
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 85 | 178.52% |
| PM240503P00086000 | 2024-04-23 10:57AM EDT | 86.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 3 | 16 | 166.41% |
| PM240503P00087000 | 2024-04-23 11:43AM EDT | 87.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 13 | 91 | 143.36% |
| PM240503P00088000 | 2024-04-29 1:59PM EDT | 88.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 70 | 142.19% |
| PM240503P00089000 | 2024-04-26 1:20PM EDT | 89.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 112.50% |
| PM240503P00090000 | 2024-04-29 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 87.50% |
| PM240503P00091000 | 2024-04-30 10:23AM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 60 | 71.88% |
| PM240503P00092000 | 2024-04-30 9:40AM EDT | 92.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 8 | 59 | 87.70% |
| PM240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 25.00% |
| PM240503P00094000 | 2024-05-03 10:54AM EDT | 94.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 100 | 367 | 42.58% |
| PM240503P00095000 | 2024-05-03 10:54AM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 100 | 442 | 38.28% |
| PM240503P00096000 | 2024-05-03 10:23AM EDT | 96.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 36 | 369 | 21.29% |
| PM240503P00097000 | 2024-05-03 9:46AM EDT | 97.00 | 0.08 | 0.05 | 0.15 | -0.22 | -73.33% | 2 | 71 | 15.04% |
| PM240503P00098000 | 2024-05-03 10:23AM EDT | 98.00 | 1.83 | 0.65 | 0.80 | +1.38 | +306.67% | 1 | 74 | 21.00% |
| PM240503P00099000 | 2024-05-03 9:30AM EDT | 99.00 | 1.45 | 1.65 | 1.90 | -2.05 | -58.57% | 1 | 57 | 42.29% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.00 | 2.65 | 2.80 | 0.00 | - | 4 | 1 | 48.24% |
