Deutsche Märkte öffnen in 4 Stunden 9 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.101,00 +241,21 (+0,40%) CMC Crypto 200
1.391,03 +8,46 (+0,61%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Philip Morris International Inc. (PM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00080000 | 2024-04-16 2:09PM EDT | 2024-04-26 | 9.70 | 15.70 | 17.20 | 0.00 | - | - | 5 | 241.02% |
| PM240510C00080000 | 2024-04-23 9:31AM EDT | 2024-05-10 | 14.50 | 15.50 | 16.50 | 0.00 | - | 1 | 3 | 64.16% |
| PM240517C00080000 | 2024-04-16 12:47PM EDT | 2024-05-17 | 9.90 | 16.10 | 17.90 | 0.00 | - | 1 | 8 | 65.87% |
| PM240524C00080000 | 2024-04-18 12:12PM EDT | 2024-05-24 | 11.50 | 15.80 | 18.20 | 0.00 | - | - | 2 | 57.37% |
| PM240621C00080000 | 2024-04-23 9:41AM EDT | 2024-06-21 | 16.70 | 15.00 | 17.40 | 0.00 | - | 3 | 154 | 46.07% |
| PM240920C00080000 | 2024-04-19 2:41PM EDT | 2024-09-20 | 14.60 | 16.20 | 17.50 | 0.00 | - | 22 | 8 | 29.31% |
| PM250117C00080000 | 2024-04-22 10:23AM EDT | 2025-01-17 | 15.80 | 16.90 | 18.00 | 0.00 | - | 7 | 270 | 24.40% |
| PM250620C00080000 | 2024-04-01 3:37PM EDT | 2025-06-20 | 15.38 | 17.40 | 19.00 | 0.00 | - | 2 | 0 | 23.12% |
| PM260116C00080000 | 2024-04-25 1:55PM EDT | 2026-01-16 | 19.80 | 17.00 | 21.70 | +2.50 | +14.45% | 15 | 225 | 26.11% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00080000 | 2024-04-25 11:36AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.55 | -0.04 | -80.00% | 1 | 32 | 226.56% |
| PM240503P00080000 | 2024-04-18 11:49AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 70.90% |
| PM240510P00080000 | 2024-04-15 9:49AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 51.76% |
| PM240517P00080000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 56 | 42.77% |
| PM240524P00080000 | 2024-04-23 3:31PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 47.22% |
| PM240621P00080000 | 2024-04-25 11:40AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 1 | 1,821 | 26.56% |
| PM240920P00080000 | 2024-04-25 12:39PM EDT | 2024-09-20 | 0.48 | 0.50 | 0.55 | +0.08 | +20.00% | 2 | 2,158 | 22.02% |
| PM250117P00080000 | 2024-04-25 2:45PM EDT | 2025-01-17 | 1.46 | 1.45 | 1.60 | +0.26 | +21.67% | 11 | 1,705 | 22.85% |
| PM250620P00080000 | 2024-04-25 12:34PM EDT | 2025-06-20 | 2.55 | 2.35 | 3.40 | +0.30 | +13.33% | 76 | 867 | 24.85% |
| PM260116P00080000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 4.30 | 4.00 | 4.40 | +0.65 | +17.81% | 43 | 698 | 23.01% |
