Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,65+0,52 (+1,26%)
Börsenschluss: 03:59PM EDT
41,60 -0,05 (-0,12%)
Nachbörse: 04:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO231006C000340002023-09-15 9:55AM EDT34.009.907.607.700.00--150.00%
MO231006C000350002023-10-02 10:10AM EDT35.006.856.606.700.00-202650.00%
MO231006C000400002023-10-04 3:04PM EDT40.001.461.611.71+0.24+19.67%26167134.77%
MO231006C000405002023-10-03 12:18PM EDT40.500.681.151.230.00-81529.10%
MO231006C000410002023-10-04 3:42PM EDT41.000.690.680.73+0.29+72.50%12832919.92%
MO231006C000415002023-10-04 3:47PM EDT41.500.340.330.34+0.20+142.86%36159617.19%
MO231006C000420002023-10-04 3:40PM EDT42.000.090.100.11+0.04+80.00%2221,33816.31%
MO231006C000425002023-10-04 3:36PM EDT42.500.020.020.030.00-831,03317.19%
MO231006C000430002023-10-04 3:31PM EDT43.000.030.000.01+0.01+50.00%441,42519.53%
MO231006C000435002023-10-04 2:38PM EDT43.500.010.000.01-0.01-50.00%3026725.00%
MO231006C000440002023-10-03 1:16PM EDT44.000.010.000.010.00-1432030.47%
MO231006C000445002023-10-04 10:54AM EDT44.500.010.000.010.00-116235.94%
MO231006C000450002023-09-29 12:09PM EDT45.000.010.000.010.00-211,01440.63%
MO231006C000455002023-09-20 11:27AM EDT45.500.020.000.010.00--1945.31%
MO231006C000460002023-10-02 12:10PM EDT46.000.010.000.010.00-134950.00%
MO231006C000470002023-09-21 9:30AM EDT47.000.010.000.010.00-101253.13%
MO231006C000480002023-09-05 10:47AM EDT48.000.020.000.010.00-5562.50%
MO231006C000500002023-09-05 12:49PM EDT50.000.010.000.010.00-71078.13%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO231006P000350002023-09-07 9:30AM EDT35.000.010.000.010.00--475.00%
MO231006P000360002023-09-07 9:30AM EDT36.000.020.000.740.00-48148.63%
MO231006P000370002023-09-27 9:40AM EDT37.000.020.000.010.00-101653.13%
MO231006P000380002023-10-03 10:46AM EDT38.000.020.000.010.00-66046.88%
MO231006P000385002023-10-02 3:21PM EDT38.500.020.000.010.00-52241.41%
MO231006P000390002023-10-04 3:11PM EDT39.000.020.000.020.00-819339.84%
MO231006P000395002023-10-03 1:44PM EDT39.500.030.010.030.00-2565836.33%
MO231006P000400002023-10-03 3:50PM EDT40.000.040.010.03-0.02-33.33%434829.30%
MO231006P000405002023-10-04 3:29PM EDT40.500.020.010.03-0.13-86.67%1821421.88%
MO231006P000410002023-10-04 3:30PM EDT41.000.070.050.07-0.18-72.00%63995918.95%
MO231006P000415002023-10-04 3:43PM EDT41.500.190.160.19-0.38-66.67%5947017.19%
MO231006P000420002023-10-04 3:18PM EDT42.000.510.430.48-0.49-49.00%141,21917.77%
MO231006P000425002023-10-04 3:17PM EDT42.501.010.840.91-0.47-31.76%746021.09%
MO231006P000430002023-10-04 3:16PM EDT43.001.551.231.52-0.42-21.32%411841.02%
MO231006P000435002023-10-04 10:17AM EDT43.502.251.841.91+0.87+63.04%73536.13%
MO231006P000440002023-10-04 3:10PM EDT44.002.542.342.42+0.02+0.79%24010744.53%
MO231006P000445002023-10-03 10:10AM EDT44.503.352.843.200.00-1265.43%
MO231006P000450002023-09-14 12:00PM EDT45.001.253.353.450.00-26053.52%
MO231006P000460002023-09-08 9:47AM EDT46.003.254.254.550.00-1165.23%
MO231006P000470002023-09-20 3:23PM EDT47.003.835.305.450.00-2167.97%
MO231006P000480002023-09-29 9:54AM EDT48.005.926.356.450.00-1186.72%