Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,08+0,13 (+0,28%)
Börsenschluss: 04:00PM EDT
46,15 +0,07 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240524C000300002024-04-22 3:34PM EDT30.0012.6016.0516.200.00-614145.31%
MO240524C000330002024-05-02 9:31AM EDT33.0011.2012.7513.200.00-12137.89%
MO240524C000400002024-05-10 10:26AM EDT40.005.006.056.250.00-31860.94%
MO240524C000410002024-05-16 12:13PM EDT41.005.255.055.25+0.06+1.16%12852.15%
MO240524C000420002024-05-16 12:44PM EDT42.004.084.054.250.00-315854.00%
MO240524C000425002024-05-17 3:38PM EDT42.503.722.393.75+0.37+11.04%13948.83%
MO240524C000430002024-05-17 3:47PM EDT43.003.242.613.25+0.19+6.23%1634743.75%
MO240524C000435002024-05-16 3:40PM EDT43.502.641.312.750.00-45938.48%
MO240524C000440002024-05-17 2:23PM EDT44.002.112.052.39-0.05-2.31%894441.60%
MO240524C000445002024-05-17 3:45PM EDT44.501.741.561.76+0.29+20.00%5633528.22%
MO240524C000450002024-05-17 3:55PM EDT45.001.261.151.22+0.14+12.50%1771,46720.12%
MO240524C000455002024-05-17 3:59PM EDT45.500.720.650.77+0.02+2.86%14735916.50%
MO240524C000460002024-05-17 3:57PM EDT46.000.370.350.39+0.01+2.78%4271,44413.67%
MO240524C000465002024-05-17 3:56PM EDT46.500.160.150.17+0.03+23.08%64263513.28%
MO240524C000470002024-05-17 3:32PM EDT47.000.070.060.08-0.01-12.50%55336414.45%
MO240524C000475002024-05-16 3:26PM EDT47.500.030.030.05-0.01-25.00%21315816.80%
MO240524C000490002024-05-16 10:09AM EDT49.000.020.000.23+0.01+100.00%40643.56%
MO240524C000495002024-05-16 10:44AM EDT49.500.020.010.030.00-162629.30%
MO240524C000510002024-05-16 12:59PM EDT51.000.010.010.020.00-11136.33%
MO240524C000520002024-05-10 9:30AM EDT52.000.010.000.010.00--838.28%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240524P000350002024-05-06 9:30AM EDT35.000.010.000.010.00-4475.00%
MO240524P000360002024-05-09 9:30AM EDT36.000.010.000.010.00-4968.75%
MO240524P000370002024-05-10 9:30AM EDT37.000.010.000.010.00-47560.94%
MO240524P000375002024-05-10 3:28PM EDT37.500.010.000.010.00-193156.25%
MO240524P000380002024-05-13 3:57PM EDT38.000.010.000.010.00-2010553.13%
MO240524P000385002024-05-14 11:31AM EDT38.500.020.000.010.00-244050.00%
MO240524P000390002024-05-17 3:18PM EDT39.000.010.000.02-0.01-50.00%3721751.56%
MO240524P000395002024-05-17 3:13PM EDT39.500.010.000.020.00-410353.13%
MO240524P000400002024-05-17 3:12PM EDT40.000.010.000.02-0.01-50.00%1626549.22%
MO240524P000405002024-05-17 3:18PM EDT40.500.010.000.02-0.02-66.67%131545.31%
MO240524P000410002024-05-17 1:19PM EDT41.000.020.000.02-0.01-33.33%12018741.41%
MO240524P000415002024-05-17 3:23PM EDT41.500.010.000.02-0.01-50.00%34237.89%
MO240524P000420002024-05-16 11:13AM EDT42.000.020.000.020.00-1515034.38%
MO240524P000425002024-05-16 10:43AM EDT42.500.030.010.040.00-10310934.77%
MO240524P000430002024-05-16 3:58PM EDT43.000.030.010.020.00-18132226.56%
MO240524P000435002024-05-17 2:30PM EDT43.500.020.010.24-0.01-33.33%6614743.26%
MO240524P000440002024-05-17 12:59PM EDT44.000.030.010.09-0.01-25.00%1680727.15%
MO240524P000445002024-05-17 2:15PM EDT44.500.030.030.06-0.01-25.00%1922919.73%
MO240524P000450002024-05-17 3:54PM EDT45.000.050.040.06-0.02-28.57%24854415.04%
MO240524P000455002024-05-17 3:55PM EDT45.500.090.080.12-0.04-30.77%71463313.18%
MO240524P000460002024-05-17 3:56PM EDT46.000.240.220.25-0.07-22.58%37941311.33%
MO240524P000470002024-05-17 3:59PM EDT47.000.941.031.11-0.11-10.48%29735120.51%
MO240524P000480002024-05-17 3:52PM EDT48.001.811.852.32-3.97-68.69%56042.48%