Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
49,45+0,12 (+0,24%)
Börsenschluss: 04:00PM EDT
49,51 +0,06 (+0,12%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240726C000300002024-07-11 12:01PM EDT30.0017.0518.6521.600.00-134278.71%
MO240726C000400002024-06-14 10:38AM EDT40.004.336.6010.000.00--3136.43%
MO240726C000410002024-07-19 2:53PM EDT41.008.607.0010.45-0.20-2.27%115102.15%
MO240726C000420002024-06-13 2:52PM EDT42.003.855.706.750.00-500.00%
MO240726C000430002024-06-20 12:33PM EDT43.002.774.506.600.00-1270.12%
MO240726C000440002024-07-16 11:02AM EDT44.004.053.505.600.00-14860.94%
MO240726C000445002024-07-15 3:51PM EDT44.503.473.106.500.00-13134.38%
MO240726C000450002024-07-18 11:41AM EDT45.004.254.454.60-0.55-11.46%128251.86%
MO240726C000455002024-07-09 12:50PM EDT45.501.712.016.000.00--1141.11%
MO240726C000460002024-07-19 2:31PM EDT46.003.653.505.65+0.25+7.35%51,92694.04%
MO240726C000465002024-07-19 3:53PM EDT46.502.952.514.10+1.39+89.10%10510250.78%
MO240726C000470002024-07-19 2:22PM EDT47.002.702.382.82+0.16+6.30%7160246.00%
MO240726C000475002024-07-19 3:16PM EDT47.502.171.992.18+0.27+14.21%1415833.01%
MO240726C000480002024-07-19 3:46PM EDT48.001.671.511.61+0.05+3.09%2192223.83%
MO240726C000485002024-07-19 3:28PM EDT48.501.201.041.36+0.07+6.19%1844929.44%
MO240726C000490002024-07-19 3:24PM EDT49.000.820.750.80+0.14+20.59%7132520.07%
MO240726C000495002024-07-19 3:58PM EDT49.500.480.450.49+0.04+9.09%37732018.85%
MO240726C000500002024-07-19 3:56PM EDT50.000.280.250.29+0.02+7.69%5891,05518.90%
MO240726C000510002024-07-19 3:23PM EDT51.000.090.090.10-0.01-10.00%12915520.51%
MO240726C000520002024-07-19 1:48PM EDT52.000.060.020.060.00-89425.20%
MO240726C000530002024-07-18 3:29PM EDT53.000.030.020.130.00-79238.97%
MO240726C000540002024-07-19 3:33PM EDT54.000.020.020.15-0.02-50.00%27017348.05%
MO240726C000550002024-07-19 3:46PM EDT55.000.010.010.02-0.01-50.00%213837.50%
MO240726C000560002024-07-19 1:09PM EDT56.000.020.010.020.00-96142.97%
MO240726C000570002024-07-19 10:45AM EDT57.000.010.000.020.00-85947.66%
MO240726C000600002024-07-17 11:07AM EDT60.000.010.000.010.00--553.13%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240726P000360002024-07-05 9:30AM EDT36.000.010.000.010.00-419784.38%
MO240726P000370002024-07-05 9:30AM EDT37.000.010.000.010.00-4478.13%
MO240726P000380002024-07-08 1:35PM EDT38.000.020.000.010.00-207371.88%
MO240726P000390002024-06-28 1:32PM EDT39.000.020.000.010.00-5020865.63%
MO240726P000400002024-07-12 9:30AM EDT40.000.010.000.010.00-429559.38%
MO240726P000410002024-07-08 2:55PM EDT41.000.020.000.010.00-2077353.13%
MO240726P000415002024-07-16 9:53AM EDT41.500.010.000.010.00-611650.00%
MO240726P000420002024-07-12 12:59PM EDT42.000.010.000.010.00-113650.00%
MO240726P000425002024-07-09 3:45PM EDT42.500.020.000.010.00--8046.88%
MO240726P000430002024-07-19 9:30AM EDT43.000.010.000.020.00-511648.44%
MO240726P000435002024-07-18 11:57AM EDT43.500.010.010.02-0.01-50.00%36044.53%
MO240726P000440002024-07-19 10:23AM EDT44.000.010.000.02-0.01-50.00%2531141.41%
MO240726P000445002024-07-18 9:30AM EDT44.500.020.010.020.00-1337.50%
MO240726P000450002024-07-19 3:51PM EDT45.000.020.000.030.00-17859836.72%
MO240726P000455002024-07-19 3:20PM EDT45.500.030.010.20-0.01-25.00%2003151.27%
MO240726P000460002024-07-19 3:43PM EDT46.000.030.010.35-0.02-40.00%4719956.06%
MO240726P000465002024-07-18 3:50PM EDT46.500.050.000.17+0.04+400.00%229839.45%
MO240726P000470002024-07-19 2:19PM EDT47.000.050.020.53-0.01-16.67%1911853.86%
MO240726P000475002024-07-19 10:49AM EDT47.500.080.040.12-0.03-27.27%32,60026.37%
MO240726P000480002024-07-19 3:21PM EDT48.000.090.080.12-0.05-35.71%2201,19121.49%
MO240726P000485002024-07-19 3:58PM EDT48.500.150.140.18-0.06-28.57%39233819.34%
MO240726P000490002024-07-19 3:53PM EDT49.000.270.260.29-0.09-25.00%29864817.73%
MO240726P000495002024-07-19 3:49PM EDT49.500.470.460.51-0.17-26.56%40481017.73%
MO240726P000500002024-07-19 3:37PM EDT50.000.770.750.80-0.15-16.30%6310417.29%
MO240726P000510002024-07-19 2:59PM EDT51.001.491.381.87-0.21-12.35%3052432.03%