Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.941,93 +126,01 (+0,33%) Gold
2.314,20 +11,30 (+0,49%) EUR/USD
1,0680 +0,0008 (+0,07%) Bitcoin EUR
53.355,31 -3.165,88 (-5,60%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:25PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 30.00 | 11.67 | 14.00 | 14.15 | 0.00 | - | 5 | 20 | 113.28% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 11.00 | 11.15 | 0.00 | - | 5 | 15 | 88.28% |
| MO240510C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.24 | 5.05 | 5.15 | 0.00 | - | - | 12 | 51.76% |
| MO240510C00039500 | 2024-04-23 9:47AM EDT | 39.50 | 3.40 | 4.55 | 4.65 | 0.00 | - | - | 2 | 47.46% |
| MO240510C00040000 | 2024-04-19 11:42AM EDT | 40.00 | 2.19 | 4.05 | 4.15 | 0.00 | - | 5 | 85 | 43.16% |
| MO240510C00041000 | 2024-04-26 3:24PM EDT | 41.00 | 2.54 | 3.05 | 3.15 | 0.00 | - | 1 | 133 | 34.57% |
| MO240510C00041500 | 2024-04-26 2:01PM EDT | 41.50 | 2.43 | 2.54 | 2.66 | 0.00 | - | 168 | 168 | 30.96% |
| MO240510C00042000 | 2024-04-30 10:56AM EDT | 42.00 | 2.10 | 2.10 | 2.17 | 0.00 | - | 6 | 1,716 | 27.05% |
| MO240510C00042500 | 2024-04-30 1:19PM EDT | 42.50 | 1.55 | 1.50 | 1.71 | 0.00 | - | 6 | 137 | 24.41% |
| MO240510C00043000 | 2024-05-01 10:36AM EDT | 43.00 | 1.07 | 1.18 | 1.24 | 0.00 | - | 12 | 746 | 20.61% |
| MO240510C00043500 | 2024-05-01 9:39AM EDT | 43.50 | 0.73 | 0.81 | 0.84 | +0.02 | +2.82% | 4 | 281 | 18.60% |
| MO240510C00044000 | 2024-05-01 12:04PM EDT | 44.00 | 0.49 | 0.48 | 0.51 | +0.07 | +16.67% | 200 | 1,959 | 17.09% |
| MO240510C00044500 | 2024-05-01 1:00PM EDT | 44.50 | 0.27 | 0.26 | 0.27 | +0.04 | +17.39% | 62 | 5,019 | 16.07% |
| MO240510C00045000 | 2024-05-01 12:46PM EDT | 45.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 565 | 4,727 | 16.21% |
| MO240510C00045500 | 2024-05-01 11:08AM EDT | 45.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 37 | 550 | 16.02% |
| MO240510C00046000 | 2024-05-01 9:38AM EDT | 46.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 11 | 454 | 17.77% |
| MO240510C00046500 | 2024-04-30 2:04PM EDT | 46.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 88 | 147 | 48.24% |
| MO240510C00047000 | 2024-04-30 11:30AM EDT | 47.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 604 | 57.62% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 66 | 28.91% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 32.03% |
| MO240510C00050000 | 2024-04-26 2:06PM EDT | 50.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 33.59% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 38.28% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 42.19% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 46.88% |
| MO240510C00055000 | 2024-04-25 10:40AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 84.38% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 65.63% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 59.38% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 53.13% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 31 | 51.56% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 48.44% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 45.31% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 42.19% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 33 | 53.13% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 140 | 35.94% |
| MO240510P00039000 | 2024-04-30 2:28PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,468 | 32.81% |
| MO240510P00039500 | 2024-05-01 10:20AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 29.69% |
| MO240510P00040000 | 2024-04-26 12:08PM EDT | 40.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 20 | 231 | 29.69% |
| MO240510P00040500 | 2024-04-29 11:50AM EDT | 40.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 139 | 309 | 43.16% |
| MO240510P00041000 | 2024-05-01 12:56PM EDT | 41.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 4,337 | 26.37% |
| MO240510P00041500 | 2024-04-26 3:10PM EDT | 41.50 | 0.08 | 0.01 | 0.04 | 0.00 | - | 50 | 50 | 22.66% |
| MO240510P00042000 | 2024-05-01 12:45PM EDT | 42.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 205 | 20.12% |
| MO240510P00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.16 | 0.05 | 0.08 | +0.10 | +166.67% | 2 | 76 | 18.36% |
| MO240510P00043000 | 2024-05-01 11:38AM EDT | 43.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 62 | 245 | 16.60% |
| MO240510P00043500 | 2024-05-01 12:32PM EDT | 43.50 | 0.23 | 0.21 | 0.23 | -0.07 | -23.33% | 26 | 531 | 15.33% |
| MO240510P00044000 | 2024-05-01 12:05PM EDT | 44.00 | 0.38 | 0.39 | 0.41 | -0.06 | -13.64% | 220 | 291 | 14.55% |
| MO240510P00044500 | 2024-05-01 12:05PM EDT | 44.50 | 0.67 | 0.66 | 0.70 | -0.19 | -22.09% | 20 | 28 | 14.36% |
