Deutsche Märkte schließen in 5 Stunden 14 Minuten

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,96+0,05 (+0,11%)
Börsenschluss: 04:03PM EST
47,00 +0,04 (+0,09%)
Vorbörslich: 05:58AM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230210C000380002023-02-01 11:09AM EST38.009.000.000.000.00-300.00%
MO230210C000390002023-01-24 10:29AM EST39.006.050.000.000.00--00.00%
MO230210C000400002023-01-18 3:37PM EST40.004.170.000.000.00--00.00%
MO230210C000405002023-01-25 2:08PM EST40.505.950.000.000.00--00.00%
MO230210C000415002023-01-31 1:55PM EST41.503.400.000.000.00-100.00%
MO230210C000420002023-01-31 1:09PM EST42.002.900.000.000.00-200.00%
MO230210C000430002023-02-02 11:36AM EST43.004.390.000.000.00-100.00%
MO230210C000435002023-02-01 12:39PM EST43.503.400.000.000.00-500.00%
MO230210C000440002023-02-03 3:45PM EST44.002.860.000.000.00-300.00%
MO230210C000445002023-02-06 10:51AM EST44.502.470.000.000.00-200.00%
MO230210C000450002023-02-06 2:54PM EST45.002.190.000.000.00-600.00%
MO230210C000455002023-02-06 1:46PM EST45.501.740.000.000.00-4200.00%
MO230210C000460002023-02-06 1:52PM EST46.001.220.000.000.00-2700.00%
MO230210C000465002023-02-06 3:27PM EST46.500.750.000.000.00-12900.00%
MO230210C000470002023-02-06 3:56PM EST47.000.370.000.000.00-1,09400.39%
MO230210C000475002023-02-06 3:56PM EST47.500.160.000.000.00-1,48403.13%
MO230210C000480002023-02-06 3:30PM EST48.000.070.000.000.00-40606.25%
MO230210C000485002023-02-06 3:38PM EST48.500.030.000.000.00-10006.25%
MO230210C000490002023-02-06 3:46PM EST49.000.020.000.000.00-321012.50%
MO230210C000495002023-02-03 3:07PM EST49.500.020.000.000.00-73012.50%
MO230210C000500002023-02-03 9:35AM EST50.000.010.000.000.00-13012.50%
MO230210C000510002023-02-01 9:58AM EST51.000.010.000.000.00-8025.00%
MO230210C000520002023-02-01 9:58AM EST52.000.010.000.000.00-8025.00%
MO230210C000530002023-01-23 3:40PM EST53.000.010.000.000.00-29025.00%
MO230210C000550002023-01-06 11:46AM EST55.000.030.000.010.00-200059.38%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230210P000350002023-01-20 11:27AM EST35.000.020.000.000.00-1050.00%
MO230210P000370002023-02-01 3:54PM EST37.000.010.000.000.00-2050.00%
MO230210P000380002023-02-01 10:30AM EST38.000.010.000.000.00-1050.00%
MO230210P000390002023-01-30 9:30AM EST39.000.030.000.000.00-5050.00%
MO230210P000395002023-01-27 3:50PM EST39.500.040.000.000.00-2050.00%
MO230210P000400002023-02-01 10:30AM EST40.000.010.000.000.00-5050.00%
MO230210P000410002023-01-31 2:36PM EST41.000.040.000.000.00-100025.00%
MO230210P000415002023-02-02 1:55PM EST41.500.030.000.000.00-100025.00%
MO230210P000420002023-02-06 3:44PM EST42.000.010.000.000.00-2025.00%
MO230210P000425002023-02-03 2:13PM EST42.500.020.000.000.00-91025.00%
MO230210P000430002023-02-06 1:25PM EST43.000.010.000.000.00-20025.00%
MO230210P000435002023-02-06 2:53PM EST43.500.010.000.000.00-11025.00%
MO230210P000440002023-02-06 1:33PM EST44.000.010.000.000.00-2012.50%
MO230210P000445002023-02-06 3:24PM EST44.500.020.000.000.00-35012.50%
MO230210P000450002023-02-06 3:11PM EST45.000.030.000.000.00-32012.50%
MO230210P000455002023-02-06 1:47PM EST45.500.040.000.000.00-10506.25%
MO230210P000460002023-02-06 3:42PM EST46.000.080.000.000.00-10506.25%
MO230210P000465002023-02-06 3:59PM EST46.500.190.000.000.00-43503.13%
MO230210P000470002023-02-06 3:53PM EST47.000.340.000.000.00-54000.00%
MO230210P000475002023-02-06 3:03PM EST47.500.520.000.000.00-1300.00%
MO230210P000480002023-02-06 2:11PM EST48.000.920.000.000.00-500.00%
MO230210P000485002023-02-02 9:46AM EST48.501.750.000.000.00--00.00%
MO230210P000490002023-01-30 9:30AM EST49.005.000.000.000.00--00.00%