Deutsche Märkte schließen in 5 Stunden 14 Minuten
DAX
15.329,31 -16,60 (-0,11%) Euro Stoxx 50
4.207,28 +1,83 (+0,04%) Dow Jones 30
33.891,02 -34,99 (-0,10%) Gold
1.883,50 +4,00 (+0,21%) EUR/USD
1,0715 -0,0016 (-0,15%) BTC-EUR
21.479,05 +31,19 (+0,15%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Vorbörslich:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230210C00038000 | 2023-02-01 11:09AM EST | 38.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO230210C00039000 | 2023-01-24 10:29AM EST | 39.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO230210C00040000 | 2023-01-18 3:37PM EST | 40.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO230210C00040500 | 2023-01-25 2:08PM EST | 40.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO230210C00041500 | 2023-01-31 1:55PM EST | 41.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230210C00042000 | 2023-01-31 1:09PM EST | 42.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO230210C00043000 | 2023-02-02 11:36AM EST | 43.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230210C00043500 | 2023-02-01 12:39PM EST | 43.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO230210C00044000 | 2023-02-03 3:45PM EST | 44.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO230210C00044500 | 2023-02-06 10:51AM EST | 44.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO230210C00045000 | 2023-02-06 2:54PM EST | 45.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO230210C00045500 | 2023-02-06 1:46PM EST | 45.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MO230210C00046000 | 2023-02-06 1:52PM EST | 46.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MO230210C00046500 | 2023-02-06 3:27PM EST | 46.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| MO230210C00047000 | 2023-02-06 3:56PM EST | 47.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 0.39% |
| MO230210C00047500 | 2023-02-06 3:56PM EST | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,484 | 0 | 3.13% |
| MO230210C00048000 | 2023-02-06 3:30PM EST | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| MO230210C00048500 | 2023-02-06 3:38PM EST | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MO230210C00049000 | 2023-02-06 3:46PM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| MO230210C00049500 | 2023-02-03 3:07PM EST | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| MO230210C00050000 | 2023-02-03 9:35AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MO230210C00051000 | 2023-02-01 9:58AM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO230210C00052000 | 2023-02-01 9:58AM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO230210C00053000 | 2023-01-23 3:40PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MO230210C00055000 | 2023-01-06 11:46AM EST | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 59.38% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230210P00035000 | 2023-01-20 11:27AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO230210P00037000 | 2023-02-01 3:54PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO230210P00038000 | 2023-02-01 10:30AM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO230210P00039000 | 2023-01-30 9:30AM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MO230210P00039500 | 2023-01-27 3:50PM EST | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO230210P00040000 | 2023-02-01 10:30AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MO230210P00041000 | 2023-01-31 2:36PM EST | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MO230210P00041500 | 2023-02-02 1:55PM EST | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MO230210P00042000 | 2023-02-06 3:44PM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO230210P00042500 | 2023-02-03 2:13PM EST | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MO230210P00043000 | 2023-02-06 1:25PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MO230210P00043500 | 2023-02-06 2:53PM EST | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MO230210P00044000 | 2023-02-06 1:33PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MO230210P00044500 | 2023-02-06 3:24PM EST | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MO230210P00045000 | 2023-02-06 3:11PM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MO230210P00045500 | 2023-02-06 1:47PM EST | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MO230210P00046000 | 2023-02-06 3:42PM EST | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| MO230210P00046500 | 2023-02-06 3:59PM EST | 46.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
| MO230210P00047000 | 2023-02-06 3:53PM EST | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| MO230210P00047500 | 2023-02-06 3:03PM EST | 47.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MO230210P00048000 | 2023-02-06 2:11PM EST | 48.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO230210P00048500 | 2023-02-02 9:46AM EST | 48.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO230210P00049000 | 2023-01-30 9:30AM EST | 49.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
