Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.631,79 +1.665,22 (+2,78%)
Philip Morris International Inc. (PM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524C00095000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 5.25 | 3.80 | 6.90 | -0.90 | -14.63% | 2 | 525 | 75.00% |
| PM240531C00095000 | 2024-05-16 10:55AM EDT | 2024-05-31 | 6.40 | 4.20 | 5.90 | 0.00 | - | 3 | 42 | 37.57% |
| PM240607C00095000 | 2024-05-14 11:52AM EDT | 2024-06-07 | 5.10 | 4.20 | 6.10 | 0.00 | - | 30 | 34 | 33.33% |
| PM240621C00095000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 5.75 | 5.40 | 7.60 | -0.75 | -11.54% | 74 | 3,678 | 39.94% |
| PM240920C00095000 | 2024-05-17 11:38AM EDT | 2024-09-20 | 7.38 | 7.00 | 7.20 | -0.68 | -8.44% | 2 | 4,354 | 19.13% |
| PM241220C00095000 | 2024-05-15 10:58AM EDT | 2024-12-20 | 8.50 | 8.30 | 8.70 | 0.00 | - | 5 | 226 | 19.96% |
| PM250117C00095000 | 2024-05-17 10:09AM EDT | 2025-01-17 | 9.40 | 8.50 | 9.70 | +0.55 | +6.21% | 2 | 1,613 | 22.08% |
| PM250620C00095000 | 2024-05-17 3:21PM EDT | 2025-06-20 | 10.60 | 10.30 | 10.90 | -0.99 | -8.54% | 3 | 234 | 20.36% |
| PM260116C00095000 | 2024-05-16 10:23AM EDT | 2026-01-16 | 13.20 | 11.60 | 12.60 | 0.00 | - | 10 | 735 | 19.96% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240524P00095000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 177 | 32.52% |
| PM240531P00095000 | 2024-05-17 9:42AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 6 | 70 | 20.41% |
| PM240607P00095000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 1.85 | 0.10 | 0.20 | 0.00 | - | - | 2 | 16.65% |
| PM240614P00095000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 0.23 | 0.20 | 0.30 | 0.00 | - | 8 | 9 | 16.26% |
| PM240621P00095000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.50 | +0.10 | +28.57% | 107 | 4,363 | 17.31% |
| PM240628P00095000 | 2024-05-17 12:55PM EDT | 2024-06-28 | 0.52 | 0.50 | 0.60 | +0.12 | +30.00% | 1 | 10 | 16.93% |
| PM240920P00095000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 1.80 | 1.80 | 1.90 | +0.15 | +9.09% | 47 | 2,312 | 16.84% |
| PM241220P00095000 | 2024-05-17 10:49AM EDT | 2024-12-20 | 3.20 | 3.10 | 5.30 | +0.10 | +3.23% | 1 | 231 | 24.98% |
| PM250117P00095000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 3.73 | 3.70 | 4.00 | +0.33 | +9.71% | 5 | 1,777 | 19.23% |
| PM250620P00095000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 5.25 | 5.30 | 6.80 | 0.00 | - | 10 | 955 | 22.24% |
| PM260116P00095000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 7.50 | 7.60 | 8.60 | 0.00 | - | 8 | 383 | 21.69% |
