Deutsche Märkte schließen in 3 Stunden 34 Minuten

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,80+0,10 (+0,22%)
Börsenschluss: 04:00PM EDT
44,80 0,00 (0,00%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240621C000450002024-06-18 3:59PM EDT2024-06-210.160.140.18+0.02+14.29%4513,43216.50%
MO240628C000450002024-06-18 3:59PM EDT2024-06-280.390.350.40+0.08+25.81%31544016.65%
MO240705C000450002024-06-18 1:58PM EDT2024-07-050.500.420.57+0.04+8.70%2135217.19%
MO240712C000450002024-06-18 11:15AM EDT2024-07-120.650.640.86+0.03+4.84%3214920.83%
MO240719C000450002024-06-18 3:52PM EDT2024-07-190.790.790.83+0.04+5.33%2264,26917.75%
MO240726C000450002024-06-18 3:58PM EDT2024-07-260.950.771.05+0.10+11.76%2613119.85%
MO240802C000450002024-06-18 3:53PM EDT2024-08-021.100.911.26+0.01+0.92%616121.58%
MO240920C000450002024-06-18 3:46PM EDT2024-09-201.621.461.67+0.13+8.72%9111,89119.46%
MO241220C000450002024-06-18 3:54PM EDT2024-12-202.202.072.29+0.17+8.37%604,37518.74%
MO250117C000450002024-06-18 3:36PM EDT2025-01-172.182.032.46+0.07+3.32%11615,26118.70%
MO250620C000450002024-06-17 10:12AM EDT2025-06-202.422.442.950.00-293,23516.98%
MO260116C000450002024-06-18 3:54PM EDT2026-01-163.303.003.40+0.17+5.43%206,99215.55%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240621P000450002024-06-18 3:56PM EDT2024-06-210.300.150.35-0.22-42.31%1185,49414.55%
MO240628P000450002024-06-18 2:42PM EDT2024-06-280.510.450.52-0.10-16.39%132,37313.92%
MO240705P000450002024-06-18 3:48PM EDT2024-07-050.610.330.67-0.17-21.79%4868514.60%
MO240712P000450002024-06-18 3:46PM EDT2024-07-120.700.640.76-0.09-11.39%4211714.26%
MO240719P000450002024-06-18 2:23PM EDT2024-07-190.800.770.82-0.09-10.11%2214,00613.72%
MO240726P000450002024-06-18 3:40PM EDT2024-07-260.850.771.92-0.18-17.48%5034531.47%
MO240802P000450002024-06-18 12:12PM EDT2024-08-021.050.951.30-0.14-11.76%32419.04%
MO240920P000450002024-06-18 1:54PM EDT2024-09-201.771.711.79-0.04-2.21%2284,78518.58%
MO241220P000450002024-06-17 10:23AM EDT2024-12-202.572.152.430.00-1688718.29%
MO250117P000450002024-06-18 2:35PM EDT2025-01-172.702.502.81-0.15-5.26%154,28919.83%
MO250620P000450002024-06-18 10:15AM EDT2025-06-204.052.754.05+0.04+1.00%23,54322.05%
MO260116P000450002024-06-18 12:32PM EDT2026-01-165.104.905.10-0.22-4.14%199822.29%