Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.488,62 +774,23 (+1,25%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802C00030000 | 2024-07-17 3:31PM EDT | 30.00 | 19.39 | 20.40 | 21.90 | 0.00 | - | 1 | 17 | 291.02% |
| MO240802C00040000 | 2024-06-18 11:21AM EDT | 40.00 | 5.05 | 8.75 | 9.85 | 0.00 | - | 4 | 2 | 0.00% |
| MO240802C00041000 | 2024-07-19 2:53PM EDT | 41.00 | 8.65 | 9.40 | 10.55 | 0.00 | - | 1 | 1 | 132.81% |
| MO240802C00042000 | 2024-07-25 11:43AM EDT | 42.00 | 7.87 | 6.85 | 9.15 | 0.00 | - | 12 | 12 | 133.40% |
| MO240802C00043000 | 2024-07-23 12:14PM EDT | 43.00 | 6.42 | 7.40 | 9.45 | 0.00 | - | 1 | 1 | 137.50% |
| MO240802C00044000 | 2024-07-16 10:33AM EDT | 44.00 | 4.20 | 5.40 | 8.45 | 0.00 | - | 1 | 34 | 95.90% |
| MO240802C00044500 | 2024-07-23 10:16AM EDT | 44.50 | 5.03 | 4.95 | 7.85 | 0.00 | - | - | 1 | 88.87% |
| MO240802C00045000 | 2024-07-23 12:49PM EDT | 45.00 | 5.35 | 5.40 | 6.45 | +1.18 | +28.30% | 25 | 183 | 84.96% |
| MO240802C00046000 | 2024-07-26 3:04PM EDT | 46.00 | 4.32 | 4.40 | 6.45 | +0.47 | +12.21% | 70 | 516 | 99.22% |
| MO240802C00046500 | 2024-07-26 11:57AM EDT | 46.50 | 3.68 | 3.25 | 4.50 | +1.00 | +37.31% | 64 | 38 | 72.17% |
| MO240802C00047000 | 2024-07-26 3:58PM EDT | 47.00 | 3.50 | 3.50 | 3.60 | +0.57 | +19.45% | 175 | 579 | 43.16% |
| MO240802C00047500 | 2024-07-26 10:56AM EDT | 47.50 | 2.65 | 2.99 | 4.05 | +0.21 | +8.61% | 29 | 143 | 61.43% |
| MO240802C00048000 | 2024-07-26 2:59PM EDT | 48.00 | 2.35 | 2.56 | 2.80 | +0.14 | +6.33% | 14 | 936 | 44.82% |
| MO240802C00048500 | 2024-07-26 3:35PM EDT | 48.50 | 2.04 | 2.11 | 2.24 | +0.24 | +13.33% | 62 | 47 | 36.23% |
| MO240802C00049000 | 2024-07-26 2:55PM EDT | 49.00 | 1.52 | 1.69 | 1.85 | +0.18 | +13.43% | 38 | 414 | 35.40% |
| MO240802C00049500 | 2024-07-26 3:45PM EDT | 49.50 | 1.28 | 1.33 | 1.48 | +0.23 | +21.90% | 131 | 1,205 | 34.18% |
| MO240802C00050000 | 2024-07-26 3:59PM EDT | 50.00 | 1.03 | 1.02 | 1.12 | +0.33 | +47.14% | 356 | 907 | 32.03% |
| MO240802C00051000 | 2024-07-26 3:59PM EDT | 51.00 | 0.52 | 0.50 | 0.55 | +0.16 | +44.44% | 1,985 | 1,004 | 28.66% |
| MO240802C00052000 | 2024-07-26 3:59PM EDT | 52.00 | 0.24 | 0.21 | 0.23 | +0.06 | +33.33% | 185 | 1,498 | 27.34% |
| MO240802C00053000 | 2024-07-26 3:59PM EDT | 53.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 41 | 261 | 28.42% |
| MO240802C00054000 | 2024-07-26 11:46AM EDT | 54.00 | 0.23 | 0.03 | 0.24 | +0.19 | +475.00% | 8 | 151 | 46.00% |
| MO240802C00055000 | 2024-07-24 3:37PM EDT | 55.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 5 | 267 | 37.11% |
| MO240802C00056000 | 2024-07-26 1:18PM EDT | 56.00 | 0.02 | 0.02 | 0.24 | -0.03 | -60.00% | 45 | 258 | 52.54% |
| MO240802C00057000 | 2024-07-26 2:16PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 266 | 44.53% |
| MO240802C00058000 | 2024-07-19 9:30AM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 16 | 46.88% |
| MO240802C00060000 | 2024-07-26 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 720 | 51.56% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802P00035000 | 2024-07-08 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 96.88% |
| MO240802P00036000 | 2024-07-02 9:30AM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 87.50% |
| MO240802P00037000 | 2024-07-11 2:25PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 81.25% |
| MO240802P00038000 | 2024-07-15 9:48AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 68 | 75.00% |
| MO240802P00039000 | 2024-07-18 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 21 | 68.75% |
| MO240802P00040000 | 2024-07-19 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 48 | 62.50% |
| MO240802P00041000 | 2024-07-24 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 112 | 56.25% |
| MO240802P00042000 | 2024-07-26 1:01PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 129 | 54.69% |
| MO240802P00042500 | 2024-07-26 3:36PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 5 | 51.56% |
| MO240802P00043000 | 2024-07-26 2:13PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 133 | 51.56% |
| MO240802P00043500 | 2024-07-23 3:44PM EDT | 43.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 65 | 50.00% |
| MO240802P00044000 | 2024-07-26 3:24PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 500 | 46.88% |
| MO240802P00044500 | 2024-07-23 3:38PM EDT | 44.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 10 | 13 | 55.47% |
| MO240802P00045000 | 2024-07-26 2:10PM EDT | 45.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 3 | 405 | 46.88% |
| MO240802P00045500 | 2024-07-23 3:36PM EDT | 45.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 200 | 49 | 52.73% |
| MO240802P00046000 | 2024-07-26 11:45AM EDT | 46.00 | 0.04 | 0.00 | 0.24 | -0.01 | -20.00% | 5 | 162 | 57.81% |
| MO240802P00046500 | 2024-07-26 3:49PM EDT | 46.50 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 22 | 52 | 37.11% |
| MO240802P00047000 | 2024-07-26 1:47PM EDT | 47.00 | 0.05 | 0.00 | 0.07 | -0.02 | -28.57% | 48 | 174 | 34.18% |
| MO240802P00047500 | 2024-07-26 3:02PM EDT | 47.50 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 30 | 236 | 32.13% |
| MO240802P00048000 | 2024-07-26 12:43PM EDT | 48.00 | 0.12 | 0.09 | 0.12 | -0.04 | -25.00% | 30 | 497 | 30.18% |
| MO240802P00048500 | 2024-07-26 3:54PM EDT | 48.50 | 0.15 | 0.13 | 0.18 | -0.07 | -31.82% | 21 | 388 | 29.30% |
| MO240802P00049000 | 2024-07-26 3:51PM EDT | 49.00 | 0.26 | 0.22 | 0.26 | -0.07 | -21.21% | 402 | 755 | 28.17% |
| MO240802P00049500 | 2024-07-26 3:45PM EDT | 49.50 | 0.39 | 0.34 | 0.39 | -0.11 | -22.00% | 687 | 1,285 | 27.78% |
| MO240802P00050000 | 2024-07-26 3:59PM EDT | 50.00 | 0.56 | 0.50 | 0.55 | -0.15 | -21.13% | 198 | 113 | 26.86% |
| MO240802P00051000 | 2024-07-26 2:51PM EDT | 51.00 | 1.18 | 1.01 | 1.10 | -0.32 | -21.33% | 50 | 18 | 27.93% |
| MO240802P00052000 | 2024-07-26 3:59PM EDT | 52.00 | 1.74 | 1.70 | 1.76 | -0.48 | -21.62% | 106 | 17 | 25.39% |
