Deutsche Märkte schließen in 1 Stunde 1 Minute

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,29-0,14 (-0,34%)
Ab 10:29AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240412C000250002024-04-03 1:30PM EDT25.0017.9016.3016.750.00-10600.78%
MO240412C000320002024-04-02 10:20AM EDT32.0011.209.3010.350.00--2432.81%
MO240412C000340002024-04-04 9:39AM EDT34.008.357.307.400.00-3131207.81%
MO240412C000360002024-04-03 10:59AM EDT36.006.555.306.000.00-44244.92%
MO240412C000370002024-04-08 9:36AM EDT37.004.754.354.450.00-1010149.22%
MO240412C000380002024-04-02 10:23AM EDT38.005.253.303.450.00-33112.89%
MO240412C000390002024-04-12 10:09AM EDT39.002.362.352.43-0.06-2.48%124489.06%
MO240412C000400002024-04-12 10:01AM EDT40.001.351.351.43-0.12-8.16%1530958.98%
MO240412C000405002024-04-12 9:30AM EDT40.500.510.850.94-0.47-47.96%915251.17%
MO240412C000410002024-04-12 10:13AM EDT41.000.430.380.44-0.09-18.37%174931.45%
MO240412C000415002024-04-12 10:02AM EDT41.500.060.050.08-0.06-50.00%3151718.95%
MO240412C000420002024-04-12 10:10AM EDT42.000.010.000.01-0.01-50.00%961,44720.31%
MO240412C000425002024-04-12 9:36AM EDT42.500.010.000.020.00-31,20735.16%
MO240412C000430002024-04-11 3:41PM EDT43.000.010.000.010.00-131,09940.63%
MO240412C000435002024-04-12 9:42AM EDT43.500.010.000.020.00-1453150.00%
MO240412C000440002024-04-08 3:26PM EDT44.000.010.000.010.00-19590553.13%
MO240412C000445002024-04-12 9:56AM EDT44.500.010.000.010.00-1236162.50%
MO240412C000450002024-04-10 2:22PM EDT45.000.020.000.010.00-164068.75%
MO240412C000455002024-04-10 2:02PM EDT45.500.010.000.750.00-185189.84%
MO240412C000460002024-04-12 9:33AM EDT46.000.010.000.010.00-118384.38%
MO240412C000465002024-03-25 10:09AM EDT46.500.020.000.010.00-1193.75%
MO240412C000470002024-04-04 2:47PM EDT47.000.010.000.010.00-50130100.00%
MO240412C000475002024-04-01 10:32AM EDT47.500.020.000.010.00--8106.25%
MO240412C000480002024-03-21 10:41AM EDT48.000.030.000.010.00--22112.50%
MO240412C000485002024-04-01 10:32AM EDT48.500.010.000.010.00--8118.75%
MO240412C000490002024-04-01 10:32AM EDT49.000.010.000.010.00-810125.00%
MO240412C000495002024-04-01 10:32AM EDT49.500.010.000.010.00--8131.25%
MO240412C000500002024-04-01 10:32AM EDT50.000.010.000.000.00--850.00%
MO240412C000510002024-04-01 10:32AM EDT51.000.010.000.010.00--8156.25%
MO240412C000520002024-04-01 10:32AM EDT52.000.010.000.750.00--8339.45%
MO240412C000530002024-04-01 10:32AM EDT53.000.010.000.010.00--8175.00%
MO240412C000540002024-04-01 10:32AM EDT54.000.010.000.010.00--8187.50%
MO240412C000550002024-04-01 10:32AM EDT55.000.010.000.010.00-89200.00%
MO240412C000600002024-04-01 10:32AM EDT60.000.010.000.010.00--8250.00%
Putsfür12. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240412P000250002024-04-01 10:32AM EDT25.000.010.000.010.00--4350.00%
MO240412P000300002024-04-01 10:32AM EDT30.000.010.000.750.00--4464.06%
MO240412P000310002024-04-01 10:32AM EDT31.000.010.000.010.00--4206.25%
MO240412P000320002024-04-01 10:32AM EDT32.000.010.000.010.00-48187.50%
MO240412P000330002024-04-01 10:32AM EDT33.000.010.000.010.00--4162.50%
MO240412P000340002024-04-04 3:58PM EDT34.000.010.000.010.00-2129143.75%
MO240412P000350002024-04-04 3:49PM EDT35.000.010.000.010.00-420125.00%
MO240412P000360002024-04-11 9:30AM EDT36.000.010.000.010.00-4211106.25%
MO240412P000370002024-04-11 9:30AM EDT37.000.010.000.010.00-45287.50%
MO240412P000375002024-04-11 9:30AM EDT37.500.010.000.010.00-4878.13%
MO240412P000380002024-04-11 9:30AM EDT38.000.010.000.750.00-4121177.73%
MO240412P000385002024-04-11 9:30AM EDT38.500.010.000.010.00-41659.38%
MO240412P000390002024-04-11 9:30AM EDT39.000.010.000.010.00-441050.00%
MO240412P000395002024-04-11 9:30AM EDT39.500.010.000.010.00-511743.75%
MO240412P000400002024-04-11 11:06AM EDT40.000.010.000.010.00-1634833.59%
MO240412P000405002024-04-12 10:02AM EDT40.500.010.000.010.00-143522.66%
MO240412P000410002024-04-12 10:01AM EDT41.000.050.020.05+0.02+66.67%364617.97%
MO240412P000415002024-04-12 10:11AM EDT41.500.190.160.22+0.04+26.67%145048.20%
MO240412P000420002024-04-12 10:00AM EDT42.000.650.600.66+0.21+47.73%141,1300.00%
MO240412P000425002024-04-12 10:11AM EDT42.501.101.111.17+0.15+15.79%74910.00%
MO240412P000430002024-04-10 3:37PM EDT43.001.311.551.670.00-15020.00%
MO240412P000435002024-04-10 3:07PM EDT43.501.752.032.170.00-33400.00%
MO240412P000440002024-04-11 2:52PM EDT44.002.432.602.660.00-2782140.00%
MO240412P000445002024-04-01 3:50PM EDT44.501.323.053.150.00--00.00%
MO240412P000450002024-04-10 2:22PM EDT45.003.271.963.700.00-15110.00%
MO240412P000460002024-04-05 12:00PM EDT46.004.424.604.650.00-300.00%
MO240412P000475002024-04-10 2:22PM EDT47.505.706.056.200.00-520.00%
MO240412P000495002024-04-03 9:36AM EDT49.506.506.808.200.00-400.00%