Deutsche Märkte schließen in 2 Stunden 31 Minuten
DAX
15.210,63 +277,25 (+1,86%) Euro Stoxx 50
4.194,80 +75,38 (+1,83%) Dow Jones 30
32.550,68 +306,10 (+0,95%) Gold
1.956,20 -26,60 (-1,34%) EUR/USD
1,0781 +0,0054 (+0,51%) Bitcoin EUR
26.053,95 +192,41 (+0,74%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119C00022500 | 2023-03-15 10:51AM EDT | 22.50 | 24.00 | 23.75 | 24.30 | 0.00 | - | 4 | 31 | 52.73% |
| MO240119C00025000 | 2023-03-14 3:51PM EDT | 25.00 | 21.60 | 21.20 | 21.60 | 0.00 | - | 1 | 8 | 40.58% |
| MO240119C00027500 | 2022-12-20 3:07PM EDT | 27.50 | 19.02 | 17.40 | 17.65 | 0.00 | - | 2 | 2 | 0.00% |
| MO240119C00030000 | 2023-03-21 9:32AM EDT | 30.00 | 17.30 | 16.20 | 16.45 | +1.03 | +6.33% | 1 | 322 | 25.20% |
| MO240119C00032500 | 2023-03-16 3:32PM EDT | 32.50 | 13.55 | 13.75 | 14.00 | 0.00 | - | 3 | 434 | 22.85% |
| MO240119C00035000 | 2023-03-20 9:31AM EDT | 35.00 | 10.71 | 11.35 | 11.60 | 0.00 | - | 60 | 5,951 | 21.05% |
| MO240119C00037500 | 2023-03-20 10:45AM EDT | 37.50 | 8.30 | 8.80 | 9.05 | 0.00 | - | 63 | 9,581 | 15.94% |
| MO240119C00040000 | 2023-03-20 12:17PM EDT | 40.00 | 6.44 | 6.60 | 7.05 | 0.00 | - | 9 | 15,007 | 17.82% |
| MO240119C00042500 | 2023-03-17 3:36PM EDT | 42.50 | 4.30 | 5.00 | 5.15 | 0.00 | - | 80 | 2,334 | 17.40% |
| MO240119C00045000 | 2023-03-20 3:49PM EDT | 45.00 | 3.50 | 3.45 | 3.60 | +0.15 | +4.48% | 7 | 8,489 | 17.26% |
| MO240119C00047500 | 2023-03-20 3:49PM EDT | 47.50 | 2.16 | 2.18 | 2.32 | 0.00 | - | 206 | 8,969 | 16.71% |
| MO240119C00050000 | 2023-03-21 9:30AM EDT | 50.00 | 1.36 | 1.31 | 1.45 | +0.06 | +4.62% | 47 | 11,328 | 16.63% |
| MO240119C00052500 | 2023-03-21 9:30AM EDT | 52.50 | 0.80 | 0.71 | 0.83 | +0.09 | +12.68% | 2 | 6,458 | 16.31% |
| MO240119C00055000 | 2023-03-20 2:28PM EDT | 55.00 | 0.41 | 0.38 | 0.41 | 0.00 | - | 39 | 5,179 | 15.67% |
| MO240119C00057500 | 2023-03-16 3:09PM EDT | 57.50 | 0.21 | 0.21 | 0.25 | 0.00 | - | 2 | 1,579 | 16.24% |
| MO240119C00060000 | 2023-03-20 2:10PM EDT | 60.00 | 0.13 | 0.06 | 0.19 | 0.00 | - | 200 | 6,230 | 17.51% |
| MO240119C00062500 | 2023-03-21 9:43AM EDT | 62.50 | 0.07 | 0.03 | 0.13 | -0.02 | -22.22% | 25 | 653 | 18.21% |
| MO240119C00065000 | 2023-03-17 9:46AM EDT | 65.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 60 | 718 | 18.16% |
| MO240119C00070000 | 2023-03-07 4:14PM EDT | 70.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 52 | 839 | 19.73% |
| MO240119C00075000 | 2023-03-14 10:44AM EDT | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 372 | 21.68% |
| MO240119C00080000 | 2023-03-03 12:10PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 393 | 24.22% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240119P00022500 | 2023-03-20 2:54PM EDT | 22.50 | 0.23 | 0.10 | 0.21 | 0.00 | - | 2 | 1,164 | 45.12% |
| MO240119P00025000 | 2023-03-17 11:54AM EDT | 25.00 | 0.31 | 0.16 | 0.36 | 0.00 | - | 9 | 275 | 43.85% |
| MO240119P00027500 | 2023-03-17 11:56AM EDT | 27.50 | 0.45 | 0.36 | 0.44 | 0.00 | - | 13 | 4,855 | 39.89% |
| MO240119P00030000 | 2023-03-16 12:00PM EDT | 30.00 | 0.59 | 0.52 | 0.58 | 0.00 | - | 101 | 847 | 36.91% |
| MO240119P00032500 | 2023-03-21 9:31AM EDT | 32.50 | 0.69 | 0.71 | 0.79 | -0.11 | -13.75% | 3 | 5,220 | 34.47% |
| MO240119P00035000 | 2023-03-17 3:48PM EDT | 35.00 | 1.25 | 0.84 | 1.10 | 0.00 | - | 6 | 6,416 | 32.54% |
| MO240119P00037500 | 2023-03-20 3:46PM EDT | 37.50 | 1.50 | 1.12 | 1.53 | 0.00 | - | 4 | 3,261 | 30.86% |
| MO240119P00040000 | 2023-03-21 9:39AM EDT | 40.00 | 1.88 | 1.77 | 2.00 | -0.24 | -11.32% | 2 | 9,449 | 28.58% |
| MO240119P00042500 | 2023-03-20 12:35PM EDT | 42.50 | 2.88 | 2.44 | 2.77 | 0.00 | - | 10 | 6,446 | 27.45% |
| MO240119P00045000 | 2023-03-21 9:40AM EDT | 45.00 | 3.66 | 3.65 | 3.80 | -0.24 | -6.15% | 3 | 9,935 | 26.75% |
| MO240119P00047500 | 2023-03-13 3:22PM EDT | 47.50 | 4.90 | 4.95 | 5.10 | 0.00 | - | 267 | 4,357 | 26.38% |
| MO240119P00050000 | 2023-03-15 1:38PM EDT | 50.00 | 6.90 | 6.55 | 6.85 | 0.00 | - | 8 | 712 | 27.45% |
| MO240119P00052500 | 2023-03-13 10:00AM EDT | 52.50 | 7.90 | 8.35 | 8.75 | 0.00 | - | 4 | 372 | 28.41% |
| MO240119P00055000 | 2023-03-15 2:48PM EDT | 55.00 | 10.35 | 10.45 | 10.75 | 0.00 | - | 1 | 519 | 29.13% |
| MO240119P00057500 | 2023-03-13 10:55AM EDT | 57.50 | 12.20 | 12.50 | 13.25 | 0.00 | - | 2 | 623 | 32.63% |
| MO240119P00060000 | 2023-01-25 3:31PM EDT | 60.00 | 16.24 | 13.85 | 14.20 | 0.00 | - | 12 | 679 | 22.66% |
| MO240119P00062500 | 2023-03-10 4:11PM EDT | 62.50 | 16.80 | 17.45 | 17.95 | 0.00 | - | 3 | 9 | 36.52% |
| MO240119P00065000 | 2023-03-03 3:30PM EDT | 65.00 | 19.35 | 19.55 | 20.30 | 0.00 | - | 3 | 1,131 | 38.00% |
| MO240119P00070000 | 2023-03-20 2:19PM EDT | 70.00 | 25.23 | 24.15 | 25.25 | 0.00 | - | 1 | 465 | 42.38% |
| MO240119P00075000 | 2023-02-28 11:37AM EDT | 75.00 | 29.50 | 28.85 | 30.10 | 0.00 | - | 20 | 658 | 45.28% |
| MO240119P00080000 | 2023-03-17 2:22PM EDT | 80.00 | 35.60 | 34.00 | 34.95 | 0.00 | - | 3 | 53 | 47.58% |
