Deutsche Märkte öffnen in 8 Stunden 18 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.063,62 -1.332,42 (-2,50%) XRP EUR
0,52 +0,00 (+0,82%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00060000 | 2024-09-09 2:25PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 242 | 50.00% |
| MO240927C00060000 | 2024-09-10 11:55AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 34.38% |
| MO241004C00060000 | 2024-09-12 3:33PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 206 | 34.57% |
| MO241011C00060000 | 2024-09-12 3:21PM EDT | 2024-10-11 | 0.03 | 0.01 | 0.35 | 0.00 | - | 3 | 9 | 45.17% |
| MO241018C00060000 | 2024-09-16 11:58AM EDT | 2024-10-18 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 14 | 427 | 26.17% |
| MO241025C00060000 | 2024-09-11 11:18AM EDT | 2024-10-25 | 0.05 | 0.02 | 0.17 | 0.00 | - | - | 4 | 30.32% |
| MO241220C00060000 | 2024-09-16 10:54AM EDT | 2024-12-20 | 0.15 | 0.13 | 0.36 | -0.01 | -6.25% | 17 | 683 | 23.68% |
| MO250117C00060000 | 2024-09-16 3:59PM EDT | 2025-01-17 | 0.19 | 0.15 | 0.21 | -0.06 | -24.00% | 11 | 2,585 | 18.12% |
| MO250321C00060000 | 2024-09-13 2:58PM EDT | 2025-03-21 | 0.49 | 0.36 | 0.45 | 0.00 | - | 13 | 131 | 18.12% |
| MO250620C00060000 | 2024-09-16 11:13AM EDT | 2025-06-20 | 0.70 | 0.62 | 0.76 | 0.00 | - | 24 | 1,148 | 17.65% |
| MO260116C00060000 | 2024-09-16 3:58PM EDT | 2026-01-16 | 1.20 | 1.05 | 1.36 | -0.05 | -4.00% | 22 | 2,596 | 16.71% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00060000 | 2024-09-09 11:05AM EDT | 2024-09-20 | 6.96 | 8.20 | 9.10 | 0.00 | - | 5 | 76 | 102.93% |
| MO241004P00060000 | 2024-09-11 12:18PM EDT | 2024-10-04 | 8.20 | 8.20 | 9.10 | 0.00 | - | - | 2 | 52.83% |
| MO241018P00060000 | 2024-09-11 9:30AM EDT | 2024-10-18 | 7.05 | 7.85 | 9.85 | 0.00 | - | - | 1 | 68.07% |
| MO241220P00060000 | 2024-09-11 12:27PM EDT | 2024-12-20 | 8.16 | 7.55 | 9.10 | 0.00 | - | 2 | 6 | 30.62% |
| MO250117P00060000 | 2024-09-16 9:50AM EDT | 2025-01-17 | 8.20 | 8.45 | 9.50 | -0.28 | -3.30% | 14 | 412 | 31.49% |
| MO250321P00060000 | 2024-09-12 11:06AM EDT | 2025-03-21 | 8.80 | 8.10 | 9.60 | 0.00 | - | 10 | 23 | 26.51% |
| MO250620P00060000 | 2024-09-03 10:52AM EDT | 2025-06-20 | 8.10 | 9.35 | 10.00 | 0.00 | - | 50 | 54 | 24.48% |
| MO260116P00060000 | 2024-09-03 2:39PM EDT | 2026-01-16 | 9.59 | 10.85 | 11.35 | 0.00 | - | 1 | 378 | 24.83% |
