Deutsche Märkte öffnen in 4 Stunden 1 Minuten

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,72-0,01 (-0,02%)
Börsenschluss: 04:00PM EDT
47,84 +0,12 (+0,25%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240719C000250002024-06-17 2:03PM EDT25.0019.6222.6023.150.00-1730335.94%
MO240719C000350002024-06-21 3:28PM EDT35.0010.9012.5513.200.00-45178.91%
MO240719C000360002024-06-27 10:13AM EDT36.009.8010.3013.500.00--9170.31%
MO240719C000375002024-07-01 10:21AM EDT37.508.709.1512.300.00--3195.31%
MO240719C000390002024-06-27 1:27PM EDT39.006.658.5510.800.00--2,511213.09%
MO240719C000400002024-07-12 2:57PM EDT40.007.806.709.750.00-29155.66%
MO240719C000420002024-07-12 11:11AM EDT42.005.605.656.750.00--1122.27%
MO240719C000425002024-07-12 11:53AM EDT42.505.105.057.300.00-4148150.59%
MO240719C000430002024-07-09 1:39PM EDT43.004.934.655.45+0.99+25.13%11393.85%
MO240719C000435002024-07-05 10:08AM EDT43.502.442.875.550.00-123156.54%
MO240719C000440002024-07-12 11:11AM EDT44.003.572.335.050.00-23146.78%
MO240719C000445002024-07-15 3:51PM EDT44.503.422.394.50+0.88+34.65%14062.89%
MO240719C000450002024-07-15 3:54PM EDT45.002.802.643.15+0.06+2.19%1344,75151.47%
MO240719C000455002024-07-12 3:36PM EDT45.502.310.652.660.00-1430864.16%
MO240719C000460002024-07-15 2:46PM EDT46.002.101.332.73+0.16+8.25%2456288.77%
MO240719C000465002024-07-15 3:59PM EDT46.501.271.131.56-0.02-1.55%4898741.02%
MO240719C000470002024-07-15 3:46PM EDT47.001.010.690.97+0.12+13.48%1831,20827.05%
MO240719C000475002024-07-15 3:52PM EDT47.500.500.240.59+0.02+4.17%6423,78323.73%
MO240719C000480002024-07-15 3:35PM EDT48.000.320.180.23+0.07+28.00%2,45665417.68%
MO240719C000485002024-07-15 3:46PM EDT48.500.100.060.10+0.01+11.11%47222018.16%
MO240719C000490002024-07-15 3:51PM EDT49.000.040.020.04+0.01+33.33%10033718.95%
MO240719C000495002024-07-15 2:16PM EDT49.500.010.010.05-0.02-66.67%173425.39%
MO240719C000500002024-07-15 3:51PM EDT50.000.010.010.02-0.02-66.67%3681,75725.00%
MO240719C000510002024-07-15 3:48PM EDT51.000.010.000.01-0.01-50.00%1321230.47%
MO240719C000520002024-07-15 9:39AM EDT52.000.010.000.010.00-9611437.50%
MO240719C000525002024-07-15 9:30AM EDT52.500.010.000.01-0.01-50.00%2230640.63%
MO240719C000530002024-07-10 9:32AM EDT53.000.010.000.010.00-104544.53%
MO240719C000540002024-07-01 1:47PM EDT54.000.010.000.010.00--59951.56%
MO240719C000550002024-07-01 1:51PM EDT55.000.010.000.010.00-38040753.13%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240719P000350002024-07-01 2:40PM EDT35.000.010.000.010.00-35116109.38%
MO240719P000360002024-06-28 9:30AM EDT36.000.010.000.010.00-427100.00%
MO240719P000370002024-07-01 11:16AM EDT37.000.010.000.010.00-112090.63%
MO240719P000375002024-07-05 9:30AM EDT37.500.010.000.010.00-414987.50%
MO240719P000380002024-07-05 9:30AM EDT38.000.010.000.010.00-46281.25%
MO240719P000390002024-07-05 9:30AM EDT39.000.010.000.010.00-42,61175.00%
MO240719P000400002024-07-09 10:56AM EDT40.000.010.000.010.00-5331265.63%
MO240719P000405002024-07-12 1:29PM EDT40.500.010.000.010.00-120762.50%
MO240719P000410002024-07-12 1:29PM EDT41.000.020.000.010.00-111656.25%
MO240719P000415002024-07-12 11:50AM EDT41.500.010.000.010.00-128453.13%
MO240719P000420002024-07-05 11:59AM EDT42.000.030.000.010.00-10021250.00%
MO240719P000425002024-07-12 1:35PM EDT42.500.010.000.010.00-163249.22%
MO240719P000430002024-07-15 9:30AM EDT43.000.010.000.010.00-13545.31%
MO240719P000435002024-07-15 10:30AM EDT43.500.010.000.01-0.03-75.00%9440.63%
MO240719P000440002024-07-15 2:14PM EDT44.000.010.000.02-0.01-50.00%2120240.23%
MO240719P000445002024-07-10 10:06AM EDT44.500.040.010.020.00-114435.55%
MO240719P000450002024-07-15 1:59PM EDT45.000.030.010.02+0.02+200.00%325,20030.47%
MO240719P000455002024-07-15 1:28PM EDT45.500.030.010.050.00-139531.25%
MO240719P000460002024-07-15 2:51PM EDT46.000.020.020.04-0.01-33.33%2882124.22%
MO240719P000465002024-07-15 3:37PM EDT46.500.030.020.04-0.02-40.00%8892718.75%
MO240719P000470002024-07-15 3:55PM EDT47.000.070.060.11-0.03-30.00%4491,31518.26%
MO240719P000475002024-07-15 3:45PM EDT47.500.150.190.23-0.08-34.78%28041416.50%
MO240719P000480002024-07-15 3:46PM EDT48.000.360.420.46-0.13-26.53%7815414.94%
MO240719P000485002024-07-15 3:32PM EDT48.500.600.721.08-2.36-79.73%31430.47%
MO240719P000490002024-07-15 3:59PM EDT49.001.330.961.36+0.08+6.40%1429823.05%
MO240719P000495002024-07-09 2:39PM EDT49.502.681.521.910.00--133.40%
MO240719P000500002024-07-12 11:31AM EDT50.002.380.542.960.00-215076.56%
MO240719P000510002024-07-12 11:13AM EDT51.003.542.774.950.00--185.16%
MO240719P000600002024-06-06 10:49AM EDT60.0014.1511.5014.000.00--0172.66%