Deutsche Märkte öffnen in 8 Stunden 11 Minuten

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,97+0,51 (+1,17%)
Börsenschluss: 04:03PM EDT
43,99 +0,02 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230915C000225002023-03-22 3:49PM EDT22.5023.0021.3522.000.00-2056.06%
MO230915C000275002023-03-22 3:49PM EDT27.5018.0016.5516.950.00-2050.10%
MO230915C000350002023-03-23 9:46AM EDT35.009.479.359.800.00-101034.35%
MO230915C000375002023-02-08 4:18PM EDT37.509.259.059.350.00-1411849.56%
MO230915C000400002023-03-23 3:16PM EDT40.004.955.055.400.00-713426.05%
MO230915C000425002023-03-24 3:54PM EDT42.503.353.253.55+0.22+7.03%1,0392,40423.13%
MO230915C000450002023-03-24 3:50PM EDT45.002.011.852.10+0.12+6.35%682,45721.09%
MO230915C000475002023-03-24 3:29PM EDT47.501.020.911.06+0.02+2.00%1377,78719.29%
MO230915C000500002023-03-24 3:51PM EDT50.000.460.430.50+0.01+2.22%1496,38518.58%
MO230915C000525002023-03-24 2:58PM EDT52.500.240.200.24+0.01+4.35%121,05518.68%
MO230915C000550002023-03-23 3:49PM EDT55.000.120.080.150.00-30369020.02%
MO230915C000575002023-03-23 1:06PM EDT57.500.070.000.100.00-20048721.34%
MO230915C000600002023-03-23 11:07AM EDT60.000.050.000.090.00-14723.54%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230915P000225002023-03-20 9:57AM EDT22.500.090.000.280.00--2152.34%
MO230915P000250002023-03-23 1:07PM EDT25.000.090.010.320.00-200153.08%
MO230915P000275002023-02-24 12:05PM EDT27.500.120.110.330.00-31,00245.75%
MO230915P000300002023-03-23 2:52PM EDT30.000.280.200.300.00-11337.84%
MO230915P000325002023-03-24 11:16AM EDT32.500.420.330.43-0.03-6.67%11,11234.38%
MO230915P000350002023-03-24 10:15AM EDT35.000.650.510.65-0.05-7.14%301,04731.59%
MO230915P000375002023-03-24 12:08PM EDT37.501.030.840.99-0.03-2.83%5142829.08%
MO230915P000400002023-03-24 12:55PM EDT40.001.551.371.54-0.08-4.91%6687827.15%
MO230915P000425002023-03-24 2:24PM EDT42.502.352.192.40-0.16-6.37%631,62525.90%
MO230915P000450002023-03-24 1:22PM EDT45.003.503.353.60-0.34-8.85%1214,12125.00%
MO230915P000475002023-03-24 12:05PM EDT47.505.354.955.25+0.10+1.90%983,36925.29%
MO230915P000500002023-03-24 1:56PM EDT50.007.256.857.35+0.95+15.08%97627.52%
MO230915P000525002023-02-01 1:01PM EDT52.506.967.157.900.00--10.00%
MO230915P000550002023-03-10 3:00PM EDT55.009.7511.4512.050.00--133.72%
MO230915P000600002023-03-23 1:21PM EDT60.0016.8016.3516.750.00-1437.23%