Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.942,71 -443,38 (-1,16%) Bitcoin EUR
56.053,39 -2.537,59 (-4,33%) CMC Crypto 200
1.290,79 -48,27 (-3,61%) Nasdaq Compositive
15.779,02 -204,07 (-1,28%) S&P 500
5.062,21 -53,96 (-1,05%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM 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 | 14.40 | 14.60 | +2.00 | +17.70% | 2 | 2 | 68.75% |
| PM240503C00084000 | 2024-03-27 1:18PM EDT | 84.00 | 8.30 | 9.20 | 13.20 | 0.00 | - | 1 | 1 | 153.08% |
| PM240503C00085000 | 2024-04-25 11:07AM EDT | 85.00 | 11.20 | 9.70 | 10.60 | 0.00 | - | 1 | 5 | 66.60% |
| PM240503C00087000 | 2024-04-19 9:32AM EDT | 87.00 | 5.40 | 8.40 | 8.50 | 0.00 | - | 1 | 4 | 42.19% |
| PM240503C00088000 | 2024-04-15 1:46PM EDT | 88.00 | 2.35 | 6.30 | 7.60 | 0.00 | - | 52 | 100 | 50.20% |
| PM240503C00089000 | 2024-04-24 9:31AM EDT | 89.00 | 6.20 | 6.40 | 6.60 | 0.00 | - | 1 | 211 | 44.53% |
| PM240503C00090000 | 2024-04-23 10:23AM EDT | 90.00 | 6.46 | 5.40 | 5.60 | 0.00 | - | 4 | 153 | 38.97% |
| PM240503C00091000 | 2024-04-30 12:41PM EDT | 91.00 | 4.00 | 4.30 | 4.60 | -0.27 | -6.32% | 11 | 156 | 33.30% |
| PM240503C00092000 | 2024-04-30 11:05AM EDT | 92.00 | 2.95 | 3.40 | 3.60 | -0.62 | -17.37% | 1 | 58 | 27.44% |
| PM240503C00093000 | 2024-04-30 9:30AM EDT | 93.00 | 2.84 | 2.45 | 2.60 | +0.49 | +20.85% | 1 | 94 | 21.39% |
| PM240503C00094000 | 2024-04-30 2:44PM EDT | 94.00 | 1.68 | 1.65 | 1.80 | +0.08 | +5.00% | 22 | 468 | 22.02% |
| PM240503C00095000 | 2024-04-30 1:56PM EDT | 95.00 | 1.15 | 0.95 | 1.05 | +0.25 | +27.78% | 281 | 379 | 19.87% |
| PM240503C00096000 | 2024-04-30 2:45PM EDT | 96.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 40 | 372 | 18.31% |
| PM240503C00097000 | 2024-04-30 2:30PM EDT | 97.00 | 0.21 | 0.15 | 0.20 | -0.02 | -8.70% | 32 | 285 | 17.87% |
| PM240503C00098000 | 2024-04-30 3:04PM EDT | 98.00 | 0.07 | 0.05 | 0.10 | -0.03 | -23.08% | 58 | 282 | 19.83% |
| PM240503C00099000 | 2024-04-26 9:30AM EDT | 99.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 82 | 25.20% |
| PM240503C00100000 | 2024-04-30 2:57PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | +0.01 | +33.33% | 1 | 1,224 | 30.27% |
| PM240503C00101000 | 2024-04-29 2:58PM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 296 | 35.16% |
| PM240503C00102000 | 2024-04-25 9:48AM EDT | 102.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 274 | 34.77% |
| PM240503C00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 39.06% |
| PM240503C00104000 | 2024-04-26 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 17 | 71.78% |
| PM240503C00106000 | 2024-04-02 10:12AM EDT | 106.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | - | 1 | 83.69% |
| PM240503C00110000 | 2024-04-23 3:48PM EDT | 110.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | - | 18 | 104.98% |
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 | 0.65 | 0.00 | - | - | 1 | 120.90% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 80.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 22 | 116.60% |
| PM240503P00081000 | 2024-04-18 10:47AM EDT | 81.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 111.91% |
| PM240503P00082000 | 2024-04-22 10:08AM EDT | 82.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 10 | 97.85% |
| PM240503P00083000 | 2024-04-16 10:36AM EDT | 83.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 98.93% |
| PM240503P00084000 | 2024-04-22 1:48PM EDT | 84.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 102.73% |
| PM240503P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 0.33 | 0.00 | 1.15 | 0.00 | - | 1 | 85 | 97.07% |
| PM240503P00086000 | 2024-04-23 10:57AM EDT | 86.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 58.59% |
| PM240503P00087000 | 2024-04-23 11:43AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 91 | 53.13% |
| PM240503P00088000 | 2024-04-29 1:59PM EDT | 88.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 70 | 66.21% |
| PM240503P00089000 | 2024-04-26 1:20PM EDT | 89.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 91 | 58.40% |
| PM240503P00090000 | 2024-04-29 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 67 | 37.11% |
| PM240503P00091000 | 2024-04-30 10:23AM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 55 | 31.54% |
| PM240503P00092000 | 2024-04-30 9:40AM EDT | 92.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 8 | 51 | 25.88% |
| PM240503P00093000 | 2024-04-30 9:56AM EDT | 93.00 | 0.18 | 0.05 | 0.15 | +0.08 | +80.00% | 2 | 73 | 22.56% |
| PM240503P00094000 | 2024-04-30 1:30PM EDT | 94.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 260 | 162 | 19.53% |
| PM240503P00095000 | 2024-04-30 2:41PM EDT | 95.00 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 71 | 415 | 17.92% |
| PM240503P00096000 | 2024-04-30 10:29AM EDT | 96.00 | 1.60 | 0.95 | 1.05 | +0.23 | +16.79% | 30 | 151 | 18.99% |
| PM240503P00097000 | 2024-04-30 12:43PM EDT | 97.00 | 2.05 | 1.65 | 1.80 | +0.20 | +10.81% | 6 | 51 | 20.46% |
| PM240503P00098000 | 2024-04-25 3:53PM EDT | 98.00 | 1.80 | 2.55 | 2.70 | 0.00 | - | 88 | 77 | 23.44% |
| PM240503P00099000 | 2024-04-30 2:38PM EDT | 99.00 | 3.53 | 3.50 | 3.70 | -0.17 | -4.59% | 15 | 64 | 29.40% |
| PM240503P00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.00 | 4.50 | 4.70 | 0.00 | - | 4 | 1 | 34.96% |
