Deutsche Märkte öffnen in 6 Stunden 18 Minuten
Nikkei 225
38.103,42 -170,63 (-0,45%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.932,13 -2.206,20 (-3,93%) CMC Crypto 200
1.273,64 -65,43 (-4,88%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00022500 | 2024-04-10 11:39AM EDT | 22.50 | 19.25 | 21.30 | 21.45 | 0.00 | - | - | 1 | 148.44% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 30.00 | 12.30 | 13.80 | 14.00 | 0.00 | - | 30 | 22 | 95.31% |
| MO240517C00032500 | 2024-04-19 3:38PM EDT | 32.50 | 9.85 | 11.30 | 11.50 | 0.00 | - | 20 | 0 | 77.73% |
| MO240517C00034000 | 2024-04-26 3:32PM EDT | 34.00 | 9.45 | 9.85 | 10.00 | 0.00 | - | 1 | 1 | 71.29% |
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 35.00 | 8.05 | 8.80 | 9.65 | 0.00 | - | 4 | 16 | 89.06% |
| MO240517C00037500 | 2024-04-19 11:10AM EDT | 37.50 | 4.52 | 6.35 | 6.50 | 0.00 | - | 1 | 18 | 54.30% |
| MO240517C00039000 | 2024-04-23 9:53AM EDT | 39.00 | 4.00 | 4.85 | 5.05 | 0.00 | - | - | 2 | 46.68% |
| MO240517C00040000 | 2024-05-01 9:57AM EDT | 40.00 | 4.05 | 3.05 | 4.70 | -0.09 | -2.17% | 3 | 819 | 65.92% |
| MO240517C00040500 | 2024-04-25 10:21AM EDT | 40.50 | 2.67 | 2.54 | 3.55 | 0.00 | - | - | 8 | 35.35% |
| MO240517C00041000 | 2024-04-29 11:23AM EDT | 41.00 | 2.84 | 2.16 | 3.45 | 0.00 | - | 2 | 21 | 47.36% |
| MO240517C00041500 | 2024-04-24 9:36AM EDT | 41.50 | 1.61 | 2.37 | 2.72 | 0.00 | - | - | 4 | 34.42% |
| MO240517C00042000 | 2024-04-30 2:52PM EDT | 42.00 | 1.94 | 1.98 | 2.06 | -0.21 | -9.77% | 8 | 234 | 24.02% |
| MO240517C00042500 | 2024-05-01 2:35PM EDT | 42.50 | 1.57 | 1.40 | 1.60 | -0.05 | -3.09% | 18 | 9,134 | 21.24% |
| MO240517C00043000 | 2024-05-01 2:52PM EDT | 43.00 | 1.43 | 0.94 | 1.21 | +0.24 | +20.17% | 12 | 721 | 20.07% |
| MO240517C00043500 | 2024-05-01 2:45PM EDT | 43.50 | 1.01 | 0.80 | 0.83 | +0.02 | +2.02% | 25 | 833 | 18.02% |
| MO240517C00044000 | 2024-05-01 2:23PM EDT | 44.00 | 0.59 | 0.51 | 0.54 | +0.03 | +5.36% | 238 | 1,526 | 17.09% |
| MO240517C00044500 | 2024-05-01 12:41PM EDT | 44.50 | 0.41 | 0.30 | 0.33 | +0.04 | +10.81% | 98 | 824 | 16.55% |
| MO240517C00045000 | 2024-05-01 2:58PM EDT | 45.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 310 | 11,574 | 16.31% |
| MO240517C00045500 | 2024-05-01 3:16PM EDT | 45.50 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 22 | 934 | 16.60% |
| MO240517C00046000 | 2024-05-01 2:36PM EDT | 46.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 15 | 820 | 16.80% |
| MO240517C00046500 | 2024-05-01 10:55AM EDT | 46.50 | 0.04 | 0.01 | 0.54 | +0.01 | +33.33% | 1 | 52 | 40.28% |
| MO240517C00047000 | 2024-04-26 2:21PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 261 | 167 | 21.29% |
| MO240517C00047500 | 2024-05-01 2:52PM EDT | 47.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 3 | 665 | 30.27% |
| MO240517C00050000 | 2024-04-29 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 223 | 35.16% |
| MO240517C00055000 | 2024-04-05 12:27PM EDT | 55.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 114.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00025000 | 2024-04-11 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 103.13% |
| MO240517P00030000 | 2024-04-11 9:53AM EDT | 30.00 | 0.02 | 0.00 | 1.99 | 0.00 | - | - | 1 | 173.24% |
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 35.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 204 | 107 | 102.34% |
| MO240517P00036000 | 2024-04-24 12:55PM EDT | 36.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 280 | 52.73% |
| MO240517P00036500 | 2024-04-24 12:55PM EDT | 36.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 160 | 57.03% |
| MO240517P00037000 | 2024-04-24 12:56PM EDT | 37.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 250 | 84.08% |
| MO240517P00037500 | 2024-05-01 2:06PM EDT | 37.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 202 | 558 | 39.84% |
| MO240517P00038000 | 2024-04-24 3:17PM EDT | 38.00 | 0.03 | 0.00 | 1.19 | 0.00 | - | - | 262 | 73.24% |
| MO240517P00038500 | 2024-04-25 12:38PM EDT | 38.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | - | 180 | 70.75% |
| MO240517P00039000 | 2024-04-29 10:21AM EDT | 39.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 97 | 31.25% |
| MO240517P00039500 | 2024-04-30 12:55PM EDT | 39.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 201 | 961 | 28.32% |
| MO240517P00040000 | 2024-05-01 2:58PM EDT | 40.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 35 | 6,563 | 25.39% |
| MO240517P00040500 | 2024-04-30 10:11AM EDT | 40.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 101 | 118 | 23.63% |
| MO240517P00041000 | 2024-04-30 1:57PM EDT | 41.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 199 | 20.70% |
| MO240517P00041500 | 2024-05-01 9:53AM EDT | 41.50 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 6 | 316 | 19.24% |
| MO240517P00042000 | 2024-05-01 2:26PM EDT | 42.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 12 | 373 | 17.68% |
| MO240517P00042500 | 2024-05-01 3:52PM EDT | 42.50 | 0.22 | 0.12 | 0.16 | +0.07 | +46.67% | 58 | 6,109 | 16.75% |
| MO240517P00043000 | 2024-05-01 3:56PM EDT | 43.00 | 0.25 | 0.22 | 0.25 | +0.03 | +13.64% | 10 | 498 | 15.67% |
| MO240517P00043500 | 2024-05-01 3:21PM EDT | 43.50 | 0.30 | 0.37 | 0.40 | -0.09 | -23.08% | 1 | 680 | 14.94% |
| MO240517P00044000 | 2024-05-01 3:42PM EDT | 44.00 | 0.51 | 0.59 | 0.62 | -0.08 | -13.56% | 67 | 608 | 14.31% |
| MO240517P00044500 | 2024-05-01 12:26PM EDT | 44.50 | 0.79 | 0.88 | 0.92 | -0.15 | -15.96% | 20 | 318 | 13.82% |
| MO240517P00045000 | 2024-05-01 2:06PM EDT | 45.00 | 1.17 | 1.20 | 1.29 | -0.13 | -10.00% | 50 | 99 | 13.18% |
| MO240517P00045500 | 2024-04-29 3:41PM EDT | 45.50 | 1.83 | 1.46 | 1.75 | 0.00 | - | 64 | 114 | 14.45% |
| MO240517P00047500 | 2024-04-10 2:51PM EDT | 47.50 | 5.80 | 3.60 | 3.75 | 0.00 | - | 120 | 0 | 25.59% |
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 50.00 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 84.62% |
| MO240517P00055000 | 2024-03-22 10:15AM EDT | 55.00 | 11.60 | 11.90 | 14.55 | 0.00 | - | 5 | 0 | 148.19% |
| MO240517P00060000 | 2024-03-19 2:55PM EDT | 60.00 | 16.46 | 16.15 | 18.80 | 0.00 | - | 2 | 0 | 148.63% |
