Deutsche Märkte öffnen in 8 Stunden 30 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.045,03 -2.476,56 (-4,38%) CMC Crypto 200
1.273,29 -65,78 (-4,91%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 30.00 | 14.10 | 13.40 | 14.75 | 0.00 | - | 1 | 5 | 85.74% |
| MO240531C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 12.00 | 11.85 | 12.15 | 0.00 | - | 1 | 1 | 68.16% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 35.00 | 9.00 | 8.90 | 9.15 | 0.00 | - | 1 | 1 | 53.52% |
| MO240531C00039000 | 2024-04-24 3:21PM EDT | 39.00 | 4.28 | 4.85 | 6.75 | 0.00 | - | - | 5 | 57.08% |
| MO240531C00040000 | 2024-04-29 12:24PM EDT | 40.00 | 3.90 | 2.81 | 4.20 | 0.00 | - | 5 | 7 | 33.30% |
| MO240531C00041000 | 2024-04-26 11:19AM EDT | 41.00 | 2.52 | 2.09 | 3.25 | 0.00 | - | 1 | 36 | 28.71% |
| MO240531C00042000 | 2024-04-30 11:36AM EDT | 42.00 | 2.20 | 1.10 | 2.35 | 0.00 | - | 4 | 68 | 24.71% |
| MO240531C00043000 | 2024-05-01 12:48PM EDT | 43.00 | 1.55 | 1.21 | 1.64 | +0.17 | +12.32% | 7 | 415 | 23.49% |
| MO240531C00044000 | 2024-05-01 2:48PM EDT | 44.00 | 0.91 | 0.66 | 0.95 | +0.13 | +16.67% | 6 | 692 | 20.31% |
| MO240531C00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.31 | 0.32 | 0.35 | -0.07 | -18.42% | 42 | 679 | 15.63% |
| MO240531C00046000 | 2024-05-01 2:14PM EDT | 46.00 | 0.15 | 0.10 | 0.14 | +0.01 | +7.14% | 15 | 472 | 15.28% |
| MO240531C00047000 | 2024-04-30 2:44PM EDT | 47.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 12 | 18 | 15.92% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00036000 | 2024-04-18 2:13PM EDT | 36.00 | 0.07 | 0.00 | 2.00 | 0.00 | - | - | 39 | 79.15% |
| MO240531P00037000 | 2024-04-26 10:55AM EDT | 37.00 | 0.04 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 72.12% |
| MO240531P00038000 | 2024-04-26 12:55PM EDT | 38.00 | 0.07 | 0.00 | 2.01 | 0.00 | - | 4 | 11 | 64.94% |
| MO240531P00039000 | 2024-04-29 11:01AM EDT | 39.00 | 0.05 | 0.00 | 1.04 | 0.00 | - | 5 | 119 | 58.69% |
| MO240531P00040000 | 2024-04-30 10:12AM EDT | 40.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 10 | 30 | 20.51% |
| MO240531P00041000 | 2024-05-01 3:20PM EDT | 41.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 5 | 107 | 17.58% |
| MO240531P00042000 | 2024-05-01 3:00PM EDT | 42.00 | 0.13 | 0.13 | 0.20 | -0.03 | -18.75% | 108 | 132 | 16.07% |
| MO240531P00043000 | 2024-05-01 3:44PM EDT | 43.00 | 0.32 | 0.34 | 0.40 | -0.04 | -11.11% | 10 | 100 | 14.65% |
| MO240531P00044000 | 2024-05-01 1:50PM EDT | 44.00 | 0.64 | 0.71 | 0.77 | -0.12 | -15.79% | 432 | 366 | 13.23% |
| MO240531P00045000 | 2024-05-01 2:52PM EDT | 45.00 | 1.22 | 1.26 | 1.48 | -0.97 | -44.29% | 103 | 3 | 14.45% |
| MO240531P00046000 | 2024-04-29 9:41AM EDT | 46.00 | 2.44 | 1.59 | 2.69 | 0.00 | - | 1 | 1 | 25.39% |
| MO240531P00049000 | 2024-04-16 12:01PM EDT | 49.00 | 8.05 | 4.10 | 6.25 | 0.00 | - | - | 0 | 55.13% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 50.00 | 8.17 | 4.10 | 8.15 | 0.00 | - | - | 0 | 80.71% |
