Deutsche Märkte schließen in 6 Stunden 22 Minuten
DAX
18.542,09 +211,82 (+1,16%) Euro Stoxx 50
4.819,93 +56,35 (+1,18%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.545,30 +2,90 (+0,11%) EUR/USD
1,1020 +0,0004 (+0,03%) Bitcoin EUR
52.773,19 +1.485,19 (+2,90%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00020000 | 2024-09-09 10:06AM EDT | 20.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO250117C00022500 | 2024-06-13 3:17PM EDT | 22.50 | 23.45 | 24.10 | 27.20 | 0.00 | - | 37 | 0 | 0.00% |
| MO250117C00025000 | 2024-06-13 3:17PM EDT | 25.00 | 21.00 | 21.40 | 23.75 | 0.00 | - | 50 | 2 | 0.00% |
| MO250117C00027500 | 2024-06-13 3:47PM EDT | 27.50 | 18.40 | 20.35 | 22.50 | 0.00 | - | 185 | 0 | 0.00% |
| MO250117C00030000 | 2024-08-01 3:27PM EDT | 30.00 | 20.19 | 22.80 | 23.95 | 0.00 | - | 25 | 42 | 54.98% |
| MO250117C00032500 | 2024-09-05 9:49AM EDT | 32.50 | 22.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO250117C00035000 | 2024-09-11 3:55PM EDT | 35.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO250117C00037500 | 2024-09-11 9:34AM EDT | 37.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO250117C00040000 | 2024-09-11 12:15PM EDT | 40.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MO250117C00042500 | 2024-09-11 2:14PM EDT | 42.50 | 10.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO250117C00045000 | 2024-09-11 3:21PM EDT | 45.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MO250117C00047500 | 2024-09-11 3:24PM EDT | 47.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MO250117C00050000 | 2024-09-11 1:13PM EDT | 50.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MO250117C00052500 | 2024-09-11 3:48PM EDT | 52.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MO250117C00055000 | 2024-09-11 3:52PM EDT | 55.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| MO250117C00057500 | 2024-09-11 11:09AM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| MO250117C00060000 | 2024-09-11 2:33PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MO250117C00062500 | 2024-09-11 10:15AM EDT | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MO250117C00065000 | 2024-09-11 9:47AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MO250117C00070000 | 2024-09-11 1:54PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00020000 | 2024-06-17 3:56PM EDT | 20.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 75.78% |
| MO250117P00022500 | 2024-07-15 10:55AM EDT | 22.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 327 | 70.31% |
| MO250117P00025000 | 2024-09-05 10:15AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MO250117P00027500 | 2024-09-11 9:58AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MO250117P00030000 | 2024-09-03 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MO250117P00032500 | 2024-09-11 12:36PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 25.00% |
| MO250117P00035000 | 2024-09-11 12:35PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MO250117P00037500 | 2024-09-06 3:59PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MO250117P00040000 | 2024-09-11 3:04PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| MO250117P00042500 | 2024-09-11 11:29AM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| MO250117P00045000 | 2024-09-11 10:32AM EDT | 45.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MO250117P00047500 | 2024-09-11 10:55AM EDT | 47.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MO250117P00050000 | 2024-09-11 3:02PM EDT | 50.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| MO250117P00052500 | 2024-09-11 3:49PM EDT | 52.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.78% |
| MO250117P00055000 | 2024-09-11 11:59AM EDT | 55.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117P00057500 | 2024-09-11 3:49PM EDT | 57.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO250117P00060000 | 2024-09-05 11:03AM EDT | 60.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117P00062500 | 2024-09-06 10:17AM EDT | 62.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO250117P00065000 | 2024-09-10 10:17AM EDT | 65.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO250117P00070000 | 2024-09-04 1:31PM EDT | 70.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
