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
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240531C000300002024-04-30 2:20PM EDT30.0014.1014.9016.250.00-15128.91%
MO240531C000320002024-04-29 3:59PM EDT32.0012.0014.1014.250.00-11100.78%
MO240531C000330002024-04-29 3:20PM EDT33.0010.9013.0513.250.00--388.67%
MO240531C000350002024-04-26 9:32AM EDT35.009.0010.1011.250.00-1188.87%
MO240531C000390002024-04-24 3:21PM EDT39.004.286.907.250.00--559.57%
MO240531C000400002024-05-15 1:46PM EDT40.005.926.106.850.00-13066.60%
MO240531C000410002024-05-10 11:06AM EDT41.004.005.107.300.00-13388.38%
MO240531C000420002024-05-16 2:09PM EDT42.004.003.004.600.00-37255.37%
MO240531C000430002024-05-17 3:24PM EDT43.003.203.104.40+0.12+3.90%2345351.95%
MO240531C000435002024-05-15 11:06AM EDT43.502.372.642.730.00-21226.17%
MO240531C000440002024-05-17 1:17PM EDT44.002.112.152.310.00-3594826.07%
MO240531C000445002024-05-17 10:32AM EDT44.501.721.681.77+0.08+4.88%691020.36%
MO240531C000450002024-05-17 3:51PM EDT45.001.361.221.35+0.14+11.48%391,44819.04%
MO240531C000455002024-05-16 2:08PM EDT45.500.780.561.100.00-88521.68%
MO240531C000460002024-05-17 3:39PM EDT46.000.540.470.52+0.06+12.50%16193613.33%
MO240531C000465002024-05-16 3:25PM EDT46.500.260.030.280.00-353612.70%
MO240531C000470002024-05-17 3:50PM EDT47.000.140.110.13+0.01+7.69%8720612.31%
MO240531C000480002024-05-16 1:06PM EDT48.000.040.010.350.00-311828.32%
MO240531C000490002024-05-16 10:16AM EDT49.000.080.010.150.00-2226.86%
MO240531C000500002024-05-16 10:24AM EDT50.000.010.010.530.00-182049.90%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240531P000360002024-05-13 9:30AM EDT36.000.010.000.010.00-44351.56%
MO240531P000370002024-05-13 9:30AM EDT37.000.010.000.010.00-4546.88%
MO240531P000380002024-05-16 9:30AM EDT38.000.010.000.010.00-41941.41%
MO240531P000390002024-05-17 1:55PM EDT39.000.020.000.02-0.01-33.33%1811939.84%
MO240531P000400002024-05-07 1:24PM EDT40.000.040.000.020.00-2008934.77%
MO240531P000410002024-05-17 9:44AM EDT41.000.020.010.35-0.02-50.00%11010355.96%
MO240531P000420002024-05-17 10:51AM EDT42.000.030.010.24+0.01+50.00%6423242.29%
MO240531P000430002024-05-17 9:46AM EDT43.000.030.010.14-0.02-40.00%5028429.20%
MO240531P000435002024-05-14 1:56PM EDT43.500.080.000.160.00-101126.66%
MO240531P000440002024-05-16 10:06AM EDT44.000.050.020.050.00-1373016.50%
MO240531P000445002024-05-16 9:57AM EDT44.500.070.020.270.00-83223.54%
MO240531P000450002024-05-17 3:52PM EDT45.000.090.080.11-0.04-30.77%30464912.99%
MO240531P000455002024-05-16 2:33PM EDT45.500.240.110.400.00-1023318.16%
MO240531P000460002024-05-17 3:58PM EDT46.000.330.300.38-0.08-19.51%71016111.62%
MO240531P000470002024-05-17 12:36PM EDT47.001.020.931.01-1.84-64.34%6010.69%
MO240531P000490002024-04-16 12:01PM EDT49.008.051.933.900.00--057.37%
MO240531P000500002024-04-11 9:32AM EDT50.008.173.057.200.00--072.80%