Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
37.544,05 -535,65 (-1,41%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.225,82 +1.718,15 (+2,99%) CMC Crypto 200
1.302,00 +416,46 (+46,53%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240419C00085000 | 2024-04-05 12:14PM EDT | 2024-04-19 | 5.07 | 5.10 | 8.00 | 0.00 | - | 10 | 16 | 118.56% |
| PM240503C00085000 | 2024-03-28 10:22AM EDT | 2024-05-03 | 7.90 | 6.50 | 7.60 | 0.00 | - | 1 | 6 | 52.00% |
| PM240517C00085000 | 2024-04-17 9:58AM EDT | 2024-05-17 | 6.00 | 6.90 | 8.80 | 0.00 | - | 39 | 68 | 51.69% |
| PM240524C00085000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 6.97 | 7.00 | 7.30 | +0.37 | +5.61% | 5 | 5 | 30.08% |
| PM240621C00085000 | 2024-04-17 1:17PM EDT | 2024-06-21 | 7.10 | 7.60 | 9.90 | 0.00 | - | 1 | 265 | 43.03% |
| PM240920C00085000 | 2024-04-17 9:46AM EDT | 2024-09-20 | 8.10 | 8.70 | 10.30 | 0.00 | - | 2 | 115 | 29.53% |
| PM250117C00085000 | 2024-04-15 2:19PM EDT | 2025-01-17 | 8.11 | 8.60 | 11.60 | 0.00 | - | 10 | 319 | 26.75% |
| PM250620C00085000 | 2024-04-17 11:42AM EDT | 2025-06-20 | 10.50 | 11.10 | 11.90 | 0.00 | - | 4 | 39 | 22.22% |
| PM260116C00085000 | 2024-04-18 12:56PM EDT | 2026-01-16 | 12.65 | 11.10 | 13.10 | +0.35 | +2.85% | 25 | 155 | 20.90% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240419P00085000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 3 | 1,367 | 85.94% |
| PM240426P00085000 | 2024-04-18 12:28PM EDT | 2024-04-26 | 0.20 | 0.15 | 0.25 | -0.18 | -47.37% | 5 | 27 | 37.99% |
| PM240503P00085000 | 2024-04-15 1:36PM EDT | 2024-05-03 | 0.70 | 0.25 | 0.40 | 0.00 | - | 71 | 96 | 31.93% |
| PM240510P00085000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 0.80 | 0.35 | 0.45 | 0.00 | - | 3 | 14 | 27.39% |
| PM240517P00085000 | 2024-04-17 12:04PM EDT | 2024-05-17 | 0.70 | 0.45 | 0.55 | 0.00 | - | 2 | 329 | 25.54% |
| PM240524P00085000 | 2024-04-18 1:25PM EDT | 2024-05-24 | 0.65 | 0.50 | 0.65 | -0.28 | -30.11% | 4 | 20 | 24.34% |
| PM240621P00085000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 1.15 | 1.05 | 1.15 | -0.15 | -11.54% | 18 | 2,520 | 23.02% |
| PM240920P00085000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 2.25 | 2.15 | 2.30 | -0.40 | -15.09% | 45 | 956 | 20.87% |
| PM250117P00085000 | 2024-04-18 2:41PM EDT | 2025-01-17 | 4.00 | 3.80 | 4.00 | -0.30 | -6.98% | 157 | 1,472 | 21.87% |
| PM250620P00085000 | 2024-04-18 3:57PM EDT | 2025-06-20 | 5.40 | 5.20 | 5.60 | -0.40 | -6.90% | 67 | 412 | 21.97% |
| PM260116P00085000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 7.30 | 6.10 | 7.50 | 0.00 | - | 1 | 145 | 22.28% |
