Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.279,70 -223,77 (-0,45%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240913C00045000 | 2024-09-06 11:48AM EDT | 2024-09-13 | 9.18 | 7.90 | 8.85 | +0.76 | +9.03% | 2 | 14 | 83.98% |
| MO240920C00045000 | 2024-09-06 3:20PM EDT | 2024-09-20 | 8.75 | 8.65 | 8.80 | -0.57 | -6.12% | 68 | 10,591 | 54.69% |
| MO240927C00045000 | 2024-08-30 2:09PM EDT | 2024-09-27 | 8.60 | 8.65 | 8.90 | 0.00 | - | 1 | 1 | 51.56% |
| MO241018C00045000 | 2024-09-06 11:21AM EDT | 2024-10-18 | 9.05 | 8.65 | 8.80 | -0.55 | -5.73% | 7 | 21 | 31.64% |
| MO241220C00045000 | 2024-09-06 3:52PM EDT | 2024-12-20 | 8.70 | 8.70 | 10.10 | -0.70 | -7.45% | 15 | 3,630 | 42.58% |
| MO250117C00045000 | 2024-09-06 3:38PM EDT | 2025-01-17 | 8.77 | 8.70 | 8.85 | -0.57 | -6.10% | 32 | 12,777 | 19.19% |
| MO250321C00045000 | 2024-09-05 12:11PM EDT | 2025-03-21 | 8.85 | 8.75 | 9.10 | -0.77 | -8.00% | 67 | 122 | 20.12% |
| MO250620C00045000 | 2024-09-06 2:43PM EDT | 2025-06-20 | 8.90 | 8.80 | 9.20 | -0.73 | -7.58% | 4 | 3,345 | 17.75% |
| MO260116C00045000 | 2024-09-06 2:10PM EDT | 2026-01-16 | 9.11 | 9.00 | 9.40 | -0.55 | -5.69% | 38 | 6,963 | 15.02% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240913P00045000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 203 | 53.13% |
| MO240920P00045000 | 2024-09-06 2:58PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 20,921 | 41.41% |
| MO241018P00045000 | 2024-09-06 2:49PM EDT | 2024-10-18 | 0.13 | 0.03 | 0.19 | +0.08 | +160.00% | 1 | 44 | 35.65% |
| MO241220P00045000 | 2024-09-06 2:48PM EDT | 2024-12-20 | 0.33 | 0.31 | 0.36 | +0.03 | +10.00% | 49 | 1,600 | 26.51% |
| MO250117P00045000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 0.55 | 0.46 | 0.58 | +0.11 | +25.00% | 54 | 4,356 | 27.20% |
| MO250321P00045000 | 2024-09-06 1:27PM EDT | 2025-03-21 | 0.75 | 0.53 | 0.82 | +0.06 | +8.70% | 10 | 669 | 25.22% |
| MO250620P00045000 | 2024-09-06 2:44PM EDT | 2025-06-20 | 1.50 | 1.45 | 1.54 | +0.22 | +17.19% | 10 | 3,794 | 26.77% |
| MO260116P00045000 | 2024-09-06 3:37PM EDT | 2026-01-16 | 2.69 | 2.20 | 2.78 | +0.29 | +12.08% | 3 | 1,921 | 27.08% |
