Deutsche Märkte öffnen in 5 Stunden 59 Minuten
Nikkei 225
38.608,66 -311,60 (-0,80%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.163,95 -687,21 (-1,13%) CMC Crypto 200
1.374,45 -19,59 (-1,41%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517C00105000 | 2024-05-13 2:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 237 | 48.05% |
| PM240524C00105000 | 2024-05-16 9:31AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 7 | 118 | 21.88% |
| PM240531C00105000 | 2024-05-16 10:21AM EDT | 2024-05-31 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 4 | 42 | 15.97% |
| PM240607C00105000 | 2024-05-16 3:00PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 21 | 27 | 15.24% |
| PM240614C00105000 | 2024-05-16 1:18PM EDT | 2024-06-14 | 0.45 | 0.25 | 0.40 | +0.20 | +80.00% | 1 | 1 | 15.50% |
| PM240621C00105000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 0.43 | 0.35 | 0.45 | +0.03 | +7.50% | 312 | 2,426 | 14.53% |
| PM240628C00105000 | 2024-05-16 10:43AM EDT | 2024-06-28 | 0.55 | 0.35 | 1.35 | +0.15 | +37.50% | 17 | 8 | 21.60% |
| PM240920C00105000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 2.26 | 2.10 | 2.30 | +0.13 | +6.10% | 584 | 1,211 | 16.99% |
| PM241220C00105000 | 2024-05-16 3:24PM EDT | 2024-12-20 | 3.75 | 2.70 | 3.80 | +0.30 | +8.70% | 32 | 446 | 18.02% |
| PM250117C00105000 | 2024-05-16 12:47PM EDT | 2025-01-17 | 3.92 | 2.65 | 4.00 | +0.18 | +4.81% | 26 | 3,209 | 17.59% |
| PM250620C00105000 | 2024-05-15 11:12AM EDT | 2025-06-20 | 5.60 | 5.80 | 6.30 | 0.00 | - | 10 | 436 | 19.33% |
| PM260116C00105000 | 2024-05-16 2:34PM EDT | 2026-01-16 | 8.20 | 7.50 | 8.10 | +0.60 | +7.89% | 4 | 807 | 19.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240517P00105000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 6.90 | 3.30 | 4.50 | 0.00 | - | - | 0 | 62.89% |
| PM240524P00105000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 5.95 | 4.10 | 5.20 | 0.00 | - | - | 0 | 40.19% |
| PM240621P00105000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 5.40 | 5.20 | 5.80 | 0.00 | - | 2 | 160 | 24.61% |
| PM240920P00105000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 5.84 | 6.00 | 6.90 | -1.26 | -17.75% | 313 | 26 | 18.18% |
| PM241220P00105000 | 2024-05-10 10:05AM EDT | 2024-12-20 | 8.40 | 7.50 | 8.50 | 0.00 | - | - | 2 | 19.23% |
| PM250117P00105000 | 2024-05-16 11:36AM EDT | 2025-01-17 | 7.90 | 8.00 | 8.50 | -0.50 | -5.95% | 1 | 607 | 18.10% |
| PM250620P00105000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 10.20 | 9.60 | 10.50 | 0.00 | - | 1 | 16 | 19.02% |
| PM260116P00105000 | 2024-04-19 11:31AM EDT | 2026-01-16 | 17.30 | 11.90 | 12.80 | 0.00 | - | 1 | 26 | 19.85% |
