Deutsche Märkte geschlossen
DAX
18.330,27 +64,35 (+0,35%) Euro Stoxx 50
4.763,58 +16,38 (+0,35%) Dow Jones 30
40.653,16 -83,80 (-0,21%) Gold
2.541,60 -1,50 (-0,06%) EUR/USD
1,1023 0,0000 (-0,00%) Bitcoin EUR
52.464,79 +530,55 (+1,02%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:48PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620C00020000 | 2024-08-29 11:10AM EDT | 20.00 | 33.23 | 32.80 | 34.10 | 0.00 | - | 7 | 54 | 67.29% |
| MO250620C00022500 | 2024-06-13 3:44PM EDT | 22.50 | 23.30 | 23.30 | 27.55 | 0.00 | - | 14 | 0 | 0.00% |
| MO250620C00025000 | 2024-07-05 10:35AM EDT | 25.00 | 21.03 | 23.85 | 28.30 | 0.00 | - | 1 | 1 | 48.44% |
| MO250620C00027500 | 2024-06-13 3:44PM EDT | 27.50 | 18.28 | 19.55 | 21.70 | 0.00 | - | 15 | 0 | 0.00% |
| MO250620C00030000 | 2024-09-09 11:28AM EDT | 30.00 | 24.00 | 22.55 | 23.15 | 0.00 | - | 1 | 15 | 31.93% |
| MO250620C00032500 | 2024-06-25 11:01AM EDT | 32.50 | 14.49 | 17.40 | 17.80 | 0.00 | - | 30 | 30 | 0.00% |
| MO250620C00035000 | 2024-08-19 10:08AM EDT | 35.00 | 16.60 | 17.15 | 18.55 | 0.00 | - | 1 | 7 | 34.13% |
| MO250620C00037500 | 2024-08-29 9:58AM EDT | 37.50 | 15.75 | 15.50 | 15.65 | 0.00 | - | 1 | 337 | 20.61% |
| MO250620C00040000 | 2024-09-04 2:35PM EDT | 40.00 | 14.50 | 12.65 | 13.10 | 0.00 | - | 3 | 3,364 | 15.14% |
| MO250620C00042500 | 2024-09-10 10:02AM EDT | 42.50 | 11.55 | 10.50 | 10.65 | 0.00 | - | 1 | 2,019 | 14.11% |
| MO250620C00045000 | 2024-09-11 12:31PM EDT | 45.00 | 8.10 | 8.20 | 8.45 | -1.10 | -11.96% | 42 | 3,342 | 15.72% |
| MO250620C00047500 | 2024-09-11 11:44AM EDT | 47.50 | 6.20 | 6.20 | 6.50 | -0.87 | -12.31% | 16 | 2,809 | 16.50% |
| MO250620C00050000 | 2024-09-11 12:53PM EDT | 50.00 | 4.55 | 4.50 | 4.80 | -0.82 | -15.27% | 238 | 4,665 | 16.72% |
| MO250620C00052500 | 2024-09-11 9:30AM EDT | 52.50 | 3.90 | 3.05 | 3.25 | +0.15 | +4.00% | 1 | 2,876 | 15.98% |
| MO250620C00055000 | 2024-09-11 12:40PM EDT | 55.00 | 2.05 | 1.97 | 2.18 | -0.54 | -20.85% | 71 | 3,223 | 16.09% |
| MO250620C00057500 | 2024-09-11 10:29AM EDT | 57.50 | 1.33 | 1.24 | 1.44 | -0.33 | -19.88% | 22 | 755 | 16.38% |
| MO250620C00060000 | 2024-09-11 11:40AM EDT | 60.00 | 0.84 | 0.75 | 0.91 | -0.32 | -27.59% | 39 | 1,115 | 16.52% |
| MO250620C00062500 | 2024-09-11 12:18PM EDT | 62.50 | 0.50 | 0.47 | 0.53 | -0.18 | -26.47% | 13 | 19 | 16.37% |
| MO250620C00065000 | 2024-09-11 12:04PM EDT | 65.00 | 0.37 | 0.27 | 0.51 | -0.03 | -7.50% | 1 | 151 | 18.73% |
| MO250620C00070000 | 2024-09-10 3:53PM EDT | 70.00 | 0.17 | 0.04 | 0.50 | 0.00 | - | 2 | 103 | 23.19% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620P00020000 | 2024-05-10 3:39PM EDT | 20.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | - | 17 | 63.28% |
| MO250620P00022500 | 2024-06-14 9:58AM EDT | 22.50 | 0.03 | 0.00 | 2.22 | 0.00 | - | 8 | 156 | 77.15% |
| MO250620P00025000 | 2024-09-06 2:15PM EDT | 25.00 | 0.20 | 0.06 | 0.40 | 0.00 | - | 12 | 725 | 53.71% |
| MO250620P00027500 | 2024-08-01 3:41PM EDT | 27.50 | 0.61 | 0.03 | 0.61 | 0.00 | - | 1 | 103 | 52.59% |
| MO250620P00030000 | 2024-08-05 2:46PM EDT | 30.00 | 0.39 | 0.09 | 1.20 | 0.00 | - | 2 | 562 | 56.25% |
| MO250620P00032500 | 2024-08-05 2:46PM EDT | 32.50 | 0.42 | 0.09 | 0.37 | 0.00 | - | 2 | 5,205 | 36.60% |
| MO250620P00035000 | 2024-09-11 10:31AM EDT | 35.00 | 0.40 | 0.32 | 0.44 | 0.00 | - | 10 | 3,492 | 33.30% |
| MO250620P00037500 | 2024-09-09 9:48AM EDT | 37.50 | 0.48 | 0.46 | 0.57 | 0.00 | - | 3 | 2,915 | 30.79% |
| MO250620P00040000 | 2024-09-10 1:37PM EDT | 40.00 | 0.68 | 0.64 | 0.75 | 0.00 | - | 10 | 1,759 | 28.52% |
| MO250620P00042500 | 2024-09-06 10:28AM EDT | 42.50 | 0.92 | 0.91 | 1.12 | 0.00 | - | 22 | 1,319 | 27.55% |
| MO250620P00045000 | 2024-09-11 11:47AM EDT | 45.00 | 1.53 | 1.40 | 1.55 | +0.13 | +9.29% | 51 | 3,812 | 26.09% |
| MO250620P00047500 | 2024-09-11 9:59AM EDT | 47.50 | 2.21 | 2.05 | 2.24 | +0.21 | +10.50% | 1 | 1,767 | 25.46% |
| MO250620P00050000 | 2024-09-11 11:52AM EDT | 50.00 | 3.15 | 2.92 | 3.15 | +0.33 | +11.70% | 123 | 1,275 | 25.01% |
| MO250620P00052500 | 2024-09-10 12:44PM EDT | 52.50 | 4.00 | 4.15 | 4.35 | 0.00 | - | 3 | 725 | 25.00% |
| MO250620P00055000 | 2024-09-04 10:54AM EDT | 55.00 | 4.75 | 5.40 | 5.85 | 0.00 | - | 245 | 264 | 25.45% |
| MO250620P00057500 | 2024-09-03 3:00PM EDT | 57.50 | 6.45 | 7.20 | 7.60 | 0.00 | - | 2 | 3 | 26.22% |
| MO250620P00060000 | 2024-09-03 10:52AM EDT | 60.00 | 8.10 | 8.85 | 9.75 | 0.00 | - | 50 | 54 | 28.38% |
| MO250620P00065000 | 2024-03-20 9:41AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
