Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.302,71 +470,30 (+0,91%) XRP EUR
0,49 +0,00 (+0,24%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240913C00050000 | 2024-09-10 12:03PM EDT | 2024-09-13 | 4.10 | 4.05 | 4.20 | -0.10 | -2.38% | 11 | 1,967 | 55.08% |
| MO240920C00050000 | 2024-09-10 3:37PM EDT | 2024-09-20 | 4.05 | 4.05 | 4.20 | -0.15 | -3.57% | 122 | 8,285 | 33.20% |
| MO240927C00050000 | 2024-09-06 1:21PM EDT | 2024-09-27 | 3.89 | 4.05 | 4.20 | 0.00 | - | 7 | 23 | 25.98% |
| MO241004C00050000 | 2024-09-04 12:53PM EDT | 2024-10-04 | 4.51 | 2.93 | 4.20 | 0.00 | - | 2 | 8 | 22.02% |
| MO241011C00050000 | 2024-09-10 12:52PM EDT | 2024-10-11 | 3.97 | 2.90 | 4.65 | +0.30 | +8.17% | 2 | 16 | 32.13% |
| MO241018C00050000 | 2024-09-09 1:20PM EDT | 2024-10-18 | 3.96 | 4.05 | 4.20 | 0.00 | - | 7 | 359 | 17.63% |
| MO241025C00050000 | 2024-09-09 11:50AM EDT | 2024-10-25 | 4.20 | 2.62 | 4.55 | 0.00 | - | 6 | 5 | 24.85% |
| MO241220C00050000 | 2024-09-10 3:58PM EDT | 2024-12-20 | 4.55 | 4.55 | 4.75 | -0.30 | -6.19% | 427 | 4,487 | 19.24% |
| MO250117C00050000 | 2024-09-10 3:57PM EDT | 2025-01-17 | 4.65 | 4.60 | 4.70 | -0.16 | -3.33% | 118 | 6,453 | 16.50% |
| MO250321C00050000 | 2024-09-10 3:41PM EDT | 2025-03-21 | 5.00 | 5.00 | 5.35 | -0.09 | -1.77% | 32 | 444 | 18.95% |
| MO250620C00050000 | 2024-09-10 1:50PM EDT | 2025-06-20 | 5.37 | 5.25 | 5.65 | -0.01 | -0.19% | 10 | 4,659 | 17.52% |
| MO260116C00050000 | 2024-09-10 2:30PM EDT | 2026-01-16 | 5.75 | 5.75 | 6.00 | -0.30 | -4.96% | 62 | 5,295 | 14.91% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240913P00050000 | 2024-09-09 10:41AM EDT | 2024-09-13 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 524 | 41.02% |
| MO240920P00050000 | 2024-09-10 3:49PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 36 | 5,157 | 29.30% |
| MO240927P00050000 | 2024-09-09 9:31AM EDT | 2024-09-27 | 0.16 | 0.09 | 0.13 | 0.00 | - | 2 | 154 | 26.56% |
| MO241004P00050000 | 2024-09-10 10:21AM EDT | 2024-10-04 | 0.19 | 0.14 | 0.21 | -0.02 | -9.52% | 2 | 1,202 | 25.68% |
| MO241011P00050000 | 2024-09-09 11:55AM EDT | 2024-10-11 | 0.24 | 0.20 | 0.31 | 0.00 | - | 1 | 4 | 25.68% |
| MO241018P00050000 | 2024-09-10 3:32PM EDT | 2024-10-18 | 0.31 | 0.27 | 0.31 | -0.01 | -3.12% | 59 | 1,407 | 23.24% |
| MO241025P00050000 | 2024-09-09 1:32PM EDT | 2024-10-25 | 0.42 | 0.29 | 1.20 | 0.00 | - | 1 | 102 | 37.72% |
| MO241220P00050000 | 2024-09-10 1:18PM EDT | 2024-12-20 | 0.86 | 0.84 | 0.88 | -0.05 | -5.49% | 48 | 5,104 | 21.75% |
| MO250117P00050000 | 2024-09-10 3:57PM EDT | 2025-01-17 | 1.30 | 1.05 | 1.32 | -0.05 | -3.70% | 116 | 3,505 | 23.58% |
| MO250321P00050000 | 2024-09-10 12:05PM EDT | 2025-03-21 | 1.73 | 1.61 | 1.73 | -0.12 | -6.49% | 2 | 945 | 22.47% |
| MO250620P00050000 | 2024-09-10 1:57PM EDT | 2025-06-20 | 2.82 | 2.76 | 2.93 | -0.13 | -4.41% | 1 | 1,275 | 25.68% |
| MO260116P00050000 | 2024-09-10 3:02PM EDT | 2026-01-16 | 4.27 | 3.95 | 4.50 | -0.23 | -5.11% | 1 | 1,074 | 26.34% |
