Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.147,58 +331,66 (+0,88%) Gold
2.327,40 +24,50 (+1,06%) EUR/USD
1,0704 +0,0032 (+0,30%) Bitcoin EUR
54.179,80 -1.838,39 (-3,28%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00030000 | 2024-04-01 1:35PM EDT | 30.00 | 13.44 | 13.20 | 14.65 | 0.00 | - | 5 | 21 | 359.77% |
| MO240503C00033000 | 2024-04-26 9:33AM EDT | 33.00 | 10.80 | 11.00 | 11.15 | 0.00 | - | 2 | 2 | 187.50% |
| MO240503C00035000 | 2024-03-25 11:53AM EDT | 35.00 | 8.40 | 7.90 | 10.00 | 0.00 | - | 10 | 10 | 284.96% |
| MO240503C00037000 | 2024-04-26 1:20PM EDT | 37.00 | 6.56 | 6.60 | 7.10 | 0.00 | - | 1 | 5 | 129.30% |
| MO240503C00037500 | 2024-04-23 12:38PM EDT | 37.50 | 5.50 | 6.50 | 7.20 | 0.00 | - | - | 0 | 158.79% |
| MO240503C00038000 | 2024-04-19 2:00PM EDT | 38.00 | 4.26 | 6.00 | 6.10 | 0.00 | - | 1 | 1 | 103.13% |
| MO240503C00038500 | 2024-04-15 1:19PM EDT | 38.50 | 2.73 | 5.60 | 6.15 | 0.00 | - | - | 5 | 142.58% |
| MO240503C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.04 | 4.95 | 5.10 | 0.00 | - | 8 | 5 | 82.81% |
| MO240503C00039500 | 2024-04-15 1:19PM EDT | 39.50 | 1.88 | 4.60 | 4.65 | 0.00 | - | - | 13 | 93.36% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 40.00 | 2.37 | 4.00 | 4.10 | 0.00 | - | 113 | 117 | 73.44% |
| MO240503C00040500 | 2024-04-30 9:32AM EDT | 40.50 | 3.50 | 3.50 | 4.00 | 0.00 | - | 5 | 5 | 91.41% |
| MO240503C00041000 | 2024-04-29 12:42PM EDT | 41.00 | 2.59 | 3.00 | 3.15 | 0.00 | - | 3 | 124 | 61.72% |
| MO240503C00041500 | 2024-04-29 3:35PM EDT | 41.50 | 2.29 | 2.48 | 2.62 | 0.00 | - | 13 | 131 | 50.39% |
| MO240503C00042000 | 2024-05-01 11:09AM EDT | 42.00 | 2.01 | 1.97 | 2.12 | +0.18 | +9.84% | 14 | 428 | 50.59% |
| MO240503C00042500 | 2024-04-30 2:14PM EDT | 42.50 | 1.61 | 1.51 | 1.60 | 0.00 | - | 68 | 457 | 39.84% |
| MO240503C00043000 | 2024-05-01 2:50PM EDT | 43.00 | 1.22 | 1.01 | 1.09 | +0.35 | +40.23% | 46 | 1,802 | 29.69% |
| MO240503C00043500 | 2024-05-01 2:50PM EDT | 43.50 | 0.71 | 0.52 | 0.61 | +0.12 | +20.34% | 39 | 864 | 21.29% |
| MO240503C00044000 | 2024-05-01 3:12PM EDT | 44.00 | 0.25 | 0.24 | 0.27 | +0.02 | +8.70% | 350 | 3,829 | 18.46% |
| MO240503C00044500 | 2024-05-01 3:08PM EDT | 44.50 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 183 | 1,699 | 15.04% |
| MO240503C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 339 | 4,376 | 18.95% |
| MO240503C00045500 | 2024-04-30 3:56PM EDT | 45.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 723 | 23.44% |
| MO240503C00046000 | 2024-04-30 10:54AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 28.91% |
| MO240503C00046500 | 2024-04-25 3:43PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 196 | 30.47% |
| MO240503C00047000 | 2024-04-30 9:39AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 403 | 35.94% |
| MO240503C00047500 | 2024-04-29 10:40AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 60 | 40.63% |
| MO240503C00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 84 | 45.31% |
| MO240503C00048500 | 2024-04-26 2:10PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 49.22% |
| MO240503C00049000 | 2024-04-26 2:04PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 28 | 50.00% |
| MO240503C00050000 | 2024-04-26 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| MO240503C00051000 | 2024-04-25 10:39AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 65.63% |
| MO240503C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 71.88% |
| MO240503C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 78.13% |
| MO240503C00054000 | 2024-04-25 10:39AM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 87.50% |
| MO240503C00055000 | 2024-04-25 10:40AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 32 | 93.75% |
| MO240503C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 125.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503P00025000 | 2024-04-25 10:39AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 16 | 225.00% |
| MO240503P00030000 | 2024-04-25 10:39AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 14 | 156.25% |
| MO240503P00031000 | 2024-04-25 10:39AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 16 | 143.75% |
| MO240503P00032000 | 2024-04-25 10:39AM EDT | 32.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 16 | 16 | 182.81% |
| MO240503P00033000 | 2024-04-25 10:39AM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 118.75% |
| MO240503P00034000 | 2024-04-25 10:39AM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 106.25% |
| MO240503P00035000 | 2024-04-25 10:39AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 96.88% |
| MO240503P00035500 | 2024-04-25 10:39AM EDT | 35.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 90.63% |
| MO240503P00036000 | 2024-04-25 10:39AM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 1,052 | 84.38% |
| MO240503P00036500 | 2024-04-25 10:39AM EDT | 36.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 81.25% |
| MO240503P00037000 | 2024-04-18 10:15AM EDT | 37.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 100 | 75.00% |
| MO240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 68.75% |
| MO240503P00038000 | 2024-04-19 2:42PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 135 | 103 | 65.63% |
| MO240503P00038500 | 2024-04-26 9:49AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 79 | 95 | 59.38% |
| MO240503P00039000 | 2024-04-26 2:10PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 241 | 53.13% |
| MO240503P00039500 | 2024-04-29 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 50.00% |
| MO240503P00040000 | 2024-04-30 3:30PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 293 | 48.44% |
| MO240503P00040500 | 2024-04-29 2:50PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 171 | 42.19% |
| MO240503P00041000 | 2024-05-01 9:48AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 299 | 37.50% |
| MO240503P00041500 | 2024-05-01 12:45PM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 242 | 35.16% |
| MO240503P00042000 | 2024-04-30 1:41PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 585 | 29.30% |
| MO240503P00042500 | 2024-05-01 1:51PM EDT | 42.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 77 | 183 | 26.95% |
| MO240503P00043000 | 2024-05-01 2:44PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 37 | 972 | 17.97% |
| MO240503P00043500 | 2024-05-01 2:52PM EDT | 43.50 | 0.06 | 0.04 | 0.06 | -0.13 | -68.42% | 189 | 778 | 13.48% |
| MO240503P00044000 | 2024-05-01 2:57PM EDT | 44.00 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 192 | 692 | 11.62% |
| MO240503P00044500 | 2024-05-01 12:38PM EDT | 44.50 | 0.51 | 0.48 | 0.60 | -0.17 | -25.00% | 70 | 57 | 14.26% |
| MO240503P00045000 | 2024-05-01 12:10PM EDT | 45.00 | 0.99 | 0.88 | 1.31 | -0.31 | -23.85% | 1 | 36 | 40.82% |
| MO240503P00046000 | 2024-05-01 2:47PM EDT | 46.00 | 1.88 | 1.93 | 2.01 | -0.35 | -15.70% | 70 | 275 | 0.00% |
| MO240503P00046500 | 2024-04-30 10:01AM EDT | 46.50 | 2.80 | 2.42 | 2.51 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503P00049000 | 2024-04-17 2:36PM EDT | 49.00 | 7.95 | 4.90 | 5.35 | 0.00 | - | - | 0 | 75.78% |
