Deutsche Märkte öffnen in 7 Stunden 38 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
26.084,67 +583,36 (+2,29%) CMC Crypto 200
597,33 -21,06 (-3,41%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616C00022500 | 2023-03-22 3:09PM EDT | 22.50 | 23.05 | 21.45 | 21.85 | 0.00 | - | 20 | 0 | 79.30% |
| MO230616C00025000 | 2023-03-22 3:43PM EDT | 25.00 | 20.75 | 19.15 | 19.35 | 0.00 | - | 1,095 | 0 | 74.61% |
| MO230616C00027500 | 2023-03-22 2:40PM EDT | 27.50 | 18.30 | 16.55 | 16.85 | 0.00 | - | 40 | 0 | 61.23% |
| MO230616C00030000 | 2023-03-22 3:09PM EDT | 30.00 | 15.55 | 14.25 | 14.45 | 0.00 | - | 11 | 0 | 57.96% |
| MO230616C00032500 | 2022-12-20 2:44PM EDT | 32.50 | 14.00 | 12.55 | 12.75 | 0.00 | - | 75 | 0 | 68.60% |
| MO230616C00035000 | 2023-03-22 3:43PM EDT | 35.00 | 10.70 | 9.40 | 9.65 | 0.00 | - | 2,190 | 8 | 46.44% |
| MO230616C00037500 | 2023-03-24 12:04PM EDT | 37.50 | 6.90 | 7.05 | 7.20 | -1.30 | -15.85% | 3 | 164 | 37.28% |
| MO230616C00040000 | 2023-03-24 9:38AM EDT | 40.00 | 4.15 | 4.80 | 4.95 | -0.49 | -10.56% | 4 | 351 | 31.03% |
| MO230616C00042500 | 2023-03-24 3:39PM EDT | 42.50 | 2.94 | 2.83 | 2.98 | +0.27 | +10.11% | 73 | 3,897 | 26.34% |
| MO230616C00045000 | 2023-03-24 3:54PM EDT | 45.00 | 1.39 | 1.39 | 1.47 | +0.19 | +15.83% | 1,083 | 12,498 | 22.95% |
| MO230616C00047500 | 2023-03-24 3:58PM EDT | 47.50 | 0.52 | 0.52 | 0.55 | +0.05 | +10.64% | 469 | 14,380 | 20.56% |
| MO230616C00050000 | 2023-03-24 3:47PM EDT | 50.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 218 | 10,480 | 19.87% |
| MO230616C00052500 | 2023-03-23 3:42PM EDT | 52.50 | 0.08 | 0.05 | 0.11 | 0.00 | - | 27 | 2,697 | 22.66% |
| MO230616C00055000 | 2023-03-24 2:34PM EDT | 55.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 7 | 1,243 | 23.73% |
| MO230616C00060000 | 2023-03-20 9:30AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,327 | 28.91% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616P00022500 | 2023-03-20 9:58AM EDT | 22.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 230 | 65.43% |
| MO230616P00025000 | 2023-01-25 2:55PM EDT | 25.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 60 | 165 | 53.52% |
| MO230616P00027500 | 2023-03-16 3:42PM EDT | 27.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 200 | 1,004 | 50.98% |
| MO230616P00030000 | 2023-03-24 12:46PM EDT | 30.00 | 0.11 | 0.06 | 0.14 | +0.02 | +22.22% | 2 | 461 | 46.68% |
| MO230616P00032500 | 2023-03-22 3:24PM EDT | 32.50 | 0.12 | 0.09 | 0.20 | 0.00 | - | 200 | 3,847 | 41.31% |
| MO230616P00035000 | 2023-03-24 3:16PM EDT | 35.00 | 0.25 | 0.23 | 0.29 | -0.05 | -16.67% | 100 | 2,275 | 36.08% |
| MO230616P00037500 | 2023-03-24 1:41PM EDT | 37.50 | 0.42 | 0.37 | 0.45 | -0.10 | -19.23% | 2 | 1,213 | 31.45% |
| MO230616P00040000 | 2023-03-24 3:37PM EDT | 40.00 | 0.76 | 0.73 | 0.79 | -0.17 | -18.28% | 91 | 9,892 | 28.05% |
| MO230616P00042500 | 2023-03-24 3:29PM EDT | 42.50 | 1.37 | 1.37 | 1.44 | -0.26 | -15.95% | 99 | 7,433 | 25.46% |
| MO230616P00045000 | 2023-03-24 3:36PM EDT | 45.00 | 2.55 | 2.55 | 2.64 | -0.35 | -12.07% | 122 | 7,732 | 24.66% |
| MO230616P00047500 | 2023-03-24 1:15PM EDT | 47.50 | 4.45 | 4.30 | 4.50 | -0.48 | -9.74% | 99 | 8,892 | 26.71% |
| MO230616P00050000 | 2023-03-24 1:55PM EDT | 50.00 | 6.75 | 6.35 | 6.85 | +0.72 | +11.94% | 59 | 350 | 32.37% |
| MO230616P00052500 | 2023-03-14 2:51PM EDT | 52.50 | 7.30 | 8.85 | 9.05 | 0.00 | - | 7 | 202 | 33.62% |
| MO230616P00055000 | 2023-03-23 12:34PM EDT | 55.00 | 11.80 | 11.15 | 11.60 | 0.00 | - | 6 | 285 | 40.38% |
| MO230616P00060000 | 2023-03-03 1:42PM EDT | 60.00 | 14.45 | 16.05 | 16.60 | 0.00 | - | 1 | 118 | 50.49% |
