Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.686,79 +1.069,20 (+1,74%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802C00045000 | 2024-07-23 12:49PM EDT | 2024-08-02 | 5.35 | 5.40 | 6.45 | +1.18 | +28.30% | 25 | 183 | 84.96% |
| MO240809C00045000 | 2024-07-19 2:47PM EDT | 2024-08-09 | 4.75 | 5.45 | 6.35 | 0.00 | - | 2 | 34 | 58.98% |
| MO240816C00045000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 5.40 | 5.55 | 6.50 | +0.80 | +17.39% | 18 | 533 | 52.44% |
| MO240823C00045000 | 2024-07-25 1:06PM EDT | 2024-08-23 | 4.90 | 4.10 | 6.75 | 0.00 | - | 1 | 4 | 63.87% |
| MO240830C00045000 | 2024-07-25 11:33AM EDT | 2024-08-30 | 5.10 | 5.60 | 7.60 | 0.00 | - | 1 | 44 | 53.96% |
| MO240920C00045000 | 2024-07-26 2:54PM EDT | 2024-09-20 | 5.63 | 5.80 | 5.90 | +0.16 | +2.93% | 294 | 12,204 | 29.49% |
| MO241220C00045000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 6.06 | 6.05 | 6.45 | +0.49 | +8.80% | 54 | 3,667 | 24.71% |
| MO250117C00045000 | 2024-07-26 3:18PM EDT | 2025-01-17 | 6.05 | 6.10 | 6.85 | +0.40 | +7.08% | 141 | 13,612 | 26.47% |
| MO250321C00045000 | 2024-07-23 10:58AM EDT | 2025-03-21 | 5.25 | 6.25 | 7.35 | 0.00 | - | - | 3 | 26.56% |
| MO250620C00045000 | 2024-07-26 2:40PM EDT | 2025-06-20 | 6.30 | 6.40 | 6.75 | +0.23 | +3.79% | 14 | 3,176 | 18.62% |
| MO260116C00045000 | 2024-07-26 12:53PM EDT | 2026-01-16 | 6.84 | 6.75 | 7.05 | +0.79 | +13.06% | 22 | 6,887 | 16.11% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802P00045000 | 2024-07-26 2:10PM EDT | 2024-08-02 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 3 | 405 | 46.88% |
| MO240809P00045000 | 2024-07-26 1:27PM EDT | 2024-08-09 | 0.04 | 0.04 | 0.20 | -0.01 | -20.00% | 10 | 2,344 | 45.31% |
| MO240816P00045000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 2 | 5,135 | 28.91% |
| MO240823P00045000 | 2024-07-22 3:27PM EDT | 2024-08-23 | 0.12 | 0.04 | 0.28 | 0.00 | - | 25 | 113 | 35.25% |
| MO240830P00045000 | 2024-07-24 1:06PM EDT | 2024-08-30 | 0.13 | 0.05 | 0.30 | 0.00 | - | 5 | 18 | 32.23% |
| MO240920P00045000 | 2024-07-26 2:10PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.25 | -0.03 | -10.71% | 69 | 5,860 | 24.12% |
| MO241220P00045000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 0.69 | 0.65 | 0.70 | -0.09 | -11.54% | 721 | 2,142 | 21.12% |
| MO250117P00045000 | 2024-07-26 1:05PM EDT | 2025-01-17 | 0.99 | 0.87 | 1.01 | -0.01 | -1.00% | 3 | 3,935 | 22.56% |
| MO250321P00045000 | 2024-07-24 3:03PM EDT | 2025-03-21 | 1.41 | 1.09 | 1.54 | 0.00 | - | 6 | 17 | 23.66% |
| MO250620P00045000 | 2024-07-24 10:26AM EDT | 2025-06-20 | 2.00 | 1.93 | 2.08 | -0.35 | -14.89% | 3 | 3,844 | 23.63% |
| MO260116P00045000 | 2024-07-26 1:21PM EDT | 2026-01-16 | 3.08 | 1.92 | 3.85 | -0.22 | -6.67% | 6 | 1,162 | 26.92% |
