Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.923,30 -537,62 (-1,40%) Gold
2.343,00 +4,60 (+0,20%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.788,26 -714,43 (-1,18%)
Philip Morris International Inc. (PM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
Strike:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426C00095000 | 2024-04-25 11:34AM EDT | 2024-04-26 | 1.50 | 1.55 | 1.70 | -2.50 | -62.50% | 264 | 908 | 0.00% |
| PM240503C00095000 | 2024-04-25 10:38AM EDT | 2024-05-03 | 1.90 | 2.00 | 2.15 | -2.05 | -51.90% | 2 | 361 | 15.31% |
| PM240510C00095000 | 2024-04-25 10:25AM EDT | 2024-05-10 | 2.54 | 2.35 | 2.45 | -1.38 | -35.20% | 8 | 127 | 16.21% |
| PM240517C00095000 | 2024-04-25 11:47AM EDT | 2024-05-17 | 2.70 | 2.65 | 2.75 | -2.01 | -42.68% | 83 | 5,210 | 17.09% |
| PM240524C00095000 | 2024-04-25 11:10AM EDT | 2024-05-24 | 2.60 | 2.85 | 3.00 | -1.20 | -31.58% | 2 | 418 | 17.46% |
| PM240531C00095000 | 2024-04-25 10:48AM EDT | 2024-05-31 | 3.00 | 3.10 | 3.30 | -1.30 | -30.23% | 3 | 47 | 18.34% |
| PM240621C00095000 | 2024-04-25 11:13AM EDT | 2024-06-21 | 3.40 | 3.60 | 3.80 | -2.10 | -38.18% | 105 | 3,808 | 18.08% |
| PM240920C00095000 | 2024-04-25 11:44AM EDT | 2024-09-20 | 5.60 | 5.50 | 5.60 | -1.18 | -17.40% | 21 | 4,362 | 18.81% |
| PM241220C00095000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 8.50 | 6.90 | 7.10 | 0.00 | - | 71 | 129 | 19.71% |
| PM250117C00095000 | 2024-04-24 3:00PM EDT | 2025-01-17 | 8.00 | 7.00 | 7.20 | -0.28 | -3.38% | 35 | 1,625 | 18.96% |
| PM250620C00095000 | 2024-04-24 3:31PM EDT | 2025-06-20 | 10.70 | 8.40 | 9.30 | 0.00 | - | 3 | 112 | 20.26% |
| PM260116C00095000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 12.70 | 10.50 | 11.00 | +1.50 | +13.39% | 1 | 686 | 19.96% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PM240426P00095000 | 2024-04-25 11:22AM EDT | 2024-04-26 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 128 | 100 | 22.85% |
| PM240503P00095000 | 2024-04-25 11:13AM EDT | 2024-05-03 | 0.57 | 0.40 | 0.45 | +0.45 | +375.00% | 18 | 215 | 19.21% |
| PM240510P00095000 | 2024-04-25 10:23AM EDT | 2024-05-10 | 0.56 | 0.60 | 0.70 | +0.26 | +86.67% | 11 | 50 | 18.09% |
| PM240517P00095000 | 2024-04-25 11:07AM EDT | 2024-05-17 | 1.05 | 0.80 | 0.90 | +0.46 | +77.97% | 129 | 228 | 17.43% |
| PM240524P00095000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 0.51 | 0.95 | 1.10 | -0.07 | -12.07% | 4 | 19 | 17.26% |
| PM240621P00095000 | 2024-04-25 11:27AM EDT | 2024-06-21 | 1.90 | 1.90 | 2.00 | +0.64 | +50.79% | 203 | 1,372 | 18.63% |
| PM240920P00095000 | 2024-04-25 11:44AM EDT | 2024-09-20 | 3.40 | 3.30 | 3.50 | +0.87 | +31.87% | 209 | 1,511 | 17.91% |
| PM241220P00095000 | 2024-04-24 12:53PM EDT | 2024-12-20 | 4.43 | 4.70 | 5.00 | 0.00 | - | 9 | 93 | 19.01% |
| PM250117P00095000 | 2024-04-24 10:58AM EDT | 2025-01-17 | 5.10 | 5.20 | 5.50 | 0.00 | - | 38 | 1,227 | 19.54% |
| PM250620P00095000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 6.50 | 6.90 | 7.60 | -0.80 | -10.96% | 3 | 522 | 20.73% |
| PM260116P00095000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 9.40 | 9.10 | 9.60 | +0.15 | +1.62% | 9 | 339 | 20.96% |
