Deutsche Märkte öffnen in 8 Stunden 11 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.994,72 +468,55 (+1,84%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230915C00022500 | 2023-03-22 3:49PM EDT | 22.50 | 23.00 | 21.35 | 22.00 | 0.00 | - | 2 | 0 | 56.06% |
| MO230915C00027500 | 2023-03-22 3:49PM EDT | 27.50 | 18.00 | 16.55 | 16.95 | 0.00 | - | 2 | 0 | 50.10% |
| MO230915C00035000 | 2023-03-23 9:46AM EDT | 35.00 | 9.47 | 9.35 | 9.80 | 0.00 | - | 10 | 10 | 34.35% |
| MO230915C00037500 | 2023-02-08 4:18PM EDT | 37.50 | 9.25 | 9.05 | 9.35 | 0.00 | - | 14 | 118 | 49.56% |
| MO230915C00040000 | 2023-03-23 3:16PM EDT | 40.00 | 4.95 | 5.05 | 5.40 | 0.00 | - | 7 | 134 | 26.05% |
| MO230915C00042500 | 2023-03-24 3:54PM EDT | 42.50 | 3.35 | 3.25 | 3.55 | +0.22 | +7.03% | 1,039 | 2,404 | 23.13% |
| MO230915C00045000 | 2023-03-24 3:50PM EDT | 45.00 | 2.01 | 1.85 | 2.10 | +0.12 | +6.35% | 68 | 2,457 | 21.09% |
| MO230915C00047500 | 2023-03-24 3:29PM EDT | 47.50 | 1.02 | 0.91 | 1.06 | +0.02 | +2.00% | 137 | 7,787 | 19.29% |
| MO230915C00050000 | 2023-03-24 3:51PM EDT | 50.00 | 0.46 | 0.43 | 0.50 | +0.01 | +2.22% | 149 | 6,385 | 18.58% |
| MO230915C00052500 | 2023-03-24 2:58PM EDT | 52.50 | 0.24 | 0.20 | 0.24 | +0.01 | +4.35% | 12 | 1,055 | 18.68% |
| MO230915C00055000 | 2023-03-23 3:49PM EDT | 55.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 303 | 690 | 20.02% |
| MO230915C00057500 | 2023-03-23 1:06PM EDT | 57.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 200 | 487 | 21.34% |
| MO230915C00060000 | 2023-03-23 11:07AM EDT | 60.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 47 | 23.54% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230915P00022500 | 2023-03-20 9:57AM EDT | 22.50 | 0.09 | 0.00 | 0.28 | 0.00 | - | - | 21 | 52.34% |
| MO230915P00025000 | 2023-03-23 1:07PM EDT | 25.00 | 0.09 | 0.01 | 0.32 | 0.00 | - | 200 | 1 | 53.08% |
| MO230915P00027500 | 2023-02-24 12:05PM EDT | 27.50 | 0.12 | 0.11 | 0.33 | 0.00 | - | 3 | 1,002 | 45.75% |
| MO230915P00030000 | 2023-03-23 2:52PM EDT | 30.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 37.84% |
| MO230915P00032500 | 2023-03-24 11:16AM EDT | 32.50 | 0.42 | 0.33 | 0.43 | -0.03 | -6.67% | 1 | 1,112 | 34.38% |
| MO230915P00035000 | 2023-03-24 10:15AM EDT | 35.00 | 0.65 | 0.51 | 0.65 | -0.05 | -7.14% | 30 | 1,047 | 31.59% |
| MO230915P00037500 | 2023-03-24 12:08PM EDT | 37.50 | 1.03 | 0.84 | 0.99 | -0.03 | -2.83% | 51 | 428 | 29.08% |
| MO230915P00040000 | 2023-03-24 12:55PM EDT | 40.00 | 1.55 | 1.37 | 1.54 | -0.08 | -4.91% | 66 | 878 | 27.15% |
| MO230915P00042500 | 2023-03-24 2:24PM EDT | 42.50 | 2.35 | 2.19 | 2.40 | -0.16 | -6.37% | 63 | 1,625 | 25.90% |
| MO230915P00045000 | 2023-03-24 1:22PM EDT | 45.00 | 3.50 | 3.35 | 3.60 | -0.34 | -8.85% | 121 | 4,121 | 25.00% |
| MO230915P00047500 | 2023-03-24 12:05PM EDT | 47.50 | 5.35 | 4.95 | 5.25 | +0.10 | +1.90% | 98 | 3,369 | 25.29% |
| MO230915P00050000 | 2023-03-24 1:56PM EDT | 50.00 | 7.25 | 6.85 | 7.35 | +0.95 | +15.08% | 9 | 76 | 27.52% |
| MO230915P00052500 | 2023-02-01 1:01PM EDT | 52.50 | 6.96 | 7.15 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| MO230915P00055000 | 2023-03-10 3:00PM EDT | 55.00 | 9.75 | 11.45 | 12.05 | 0.00 | - | - | 1 | 33.72% |
| MO230915P00060000 | 2023-03-23 1:21PM EDT | 60.00 | 16.80 | 16.35 | 16.75 | 0.00 | - | 1 | 4 | 37.23% |
