Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.990,08 +174,16 (+0,46%) Gold
2.315,60 +12,70 (+0,55%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
54.148,97 -2.111,30 (-3,75%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524C00030000 | 2024-04-22 3:34PM EDT | 30.00 | 12.60 | 14.00 | 14.15 | 0.00 | - | 6 | 14 | 81.45% |
| MO240524C00033000 | 2024-04-22 3:34PM EDT | 33.00 | 9.65 | 10.55 | 11.85 | 0.00 | - | 1 | 2 | 75.59% |
| MO240524C00040000 | 2024-04-30 2:25PM EDT | 40.00 | 4.21 | 4.15 | 4.25 | 0.00 | - | 13 | 23 | 34.72% |
| MO240524C00041000 | 2024-04-26 2:01PM EDT | 41.00 | 3.05 | 2.69 | 3.90 | 0.00 | - | 4 | 28 | 47.95% |
| MO240524C00042000 | 2024-05-01 1:33PM EDT | 42.00 | 2.23 | 2.25 | 2.58 | +0.12 | +5.69% | 5 | 163 | 31.20% |
| MO240524C00043000 | 2024-05-01 12:28PM EDT | 43.00 | 1.45 | 1.39 | 1.48 | +0.07 | +5.07% | 2 | 255 | 20.46% |
| MO240524C00044000 | 2024-05-01 12:28PM EDT | 44.00 | 0.78 | 0.73 | 0.78 | +0.08 | +11.43% | 63 | 782 | 17.63% |
| MO240524C00045000 | 2024-05-01 1:31PM EDT | 45.00 | 0.32 | 0.31 | 0.34 | +0.01 | +3.23% | 5 | 878 | 16.31% |
| MO240524C00046000 | 2024-05-01 2:02PM EDT | 46.00 | 0.13 | 0.10 | 0.12 | +0.02 | +18.18% | 33 | 34 | 15.72% |
| MO240524C00047000 | 2024-05-01 12:27PM EDT | 47.00 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 1 | 129 | 17.97% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524P00035000 | 2024-04-12 11:49AM EDT | 35.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 84.47% |
| MO240524P00036000 | 2024-04-12 3:15PM EDT | 36.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 93.36% |
| MO240524P00037000 | 2024-04-22 12:47PM EDT | 37.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 40 | 45 | 85.06% |
| MO240524P00038000 | 2024-04-24 12:33PM EDT | 38.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 43 | 36.72% |
| MO240524P00039000 | 2024-04-30 2:52PM EDT | 39.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 200 | 131 | 32.81% |
| MO240524P00040000 | 2024-05-01 11:16AM EDT | 40.00 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 1 | 173 | 28.52% |
| MO240524P00041000 | 2024-05-01 11:16AM EDT | 41.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 2 | 166 | 19.04% |
| MO240524P00042000 | 2024-04-30 12:17PM EDT | 42.00 | 0.10 | 0.10 | 0.14 | -0.04 | -28.57% | 1 | 128 | 16.99% |
| MO240524P00043000 | 2024-05-01 1:45PM EDT | 43.00 | 0.28 | 0.25 | 0.31 | -0.01 | -3.45% | 47 | 141 | 15.53% |
| MO240524P00044000 | 2024-05-01 1:39PM EDT | 44.00 | 0.61 | 0.61 | 0.65 | -0.09 | -12.86% | 206 | 214 | 14.16% |
| MO240524P00048000 | 2024-04-19 2:21PM EDT | 48.00 | 5.78 | 3.95 | 4.10 | 0.00 | - | 2 | 0 | 22.56% |
