Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.854,46 +296,35 (+0,75%) Bitcoin EUR
60.616,08 +4.082,14 (+7,22%) CMC Crypto 200
1.381,72 +113,77 (+8,98%) Nasdaq Compositive
16.742,20 +231,02 (+1,40%) S&P 500
5.303,53 +56,85 (+1,08%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:27PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607C00035000 | 2024-05-02 1:51PM EDT | 35.00 | 9.30 | 10.90 | 11.05 | 0.00 | - | - | 3 | 63.67% |
| MO240607C00039000 | 2024-05-06 11:15AM EDT | 39.00 | 4.73 | 6.90 | 7.50 | 0.00 | - | - | 2 | 54.39% |
| MO240607C00041000 | 2024-05-13 10:15AM EDT | 41.00 | 4.54 | 4.90 | 5.90 | 0.00 | - | 60 | 60 | 64.31% |
| MO240607C00042000 | 2024-05-10 2:25PM EDT | 42.00 | 3.05 | 3.95 | 4.65 | 0.00 | - | 1 | 2 | 49.51% |
| MO240607C00043000 | 2024-05-15 12:44PM EDT | 43.00 | 2.99 | 2.97 | 3.10 | +0.32 | +11.99% | 5 | 178 | 25.78% |
| MO240607C00044000 | 2024-05-15 12:15PM EDT | 44.00 | 2.06 | 2.06 | 2.15 | +0.22 | +11.96% | 13 | 261 | 20.95% |
| MO240607C00045000 | 2024-05-15 1:34PM EDT | 45.00 | 1.18 | 1.19 | 1.26 | +0.17 | +16.83% | 25 | 898 | 16.50% |
| MO240607C00046000 | 2024-05-15 3:10PM EDT | 46.00 | 0.56 | 0.54 | 0.58 | +0.13 | +30.23% | 94 | 807 | 13.97% |
| MO240607C00047000 | 2024-05-15 2:40PM EDT | 47.00 | 0.18 | 0.16 | 0.19 | +0.05 | +38.46% | 106 | 30 | 12.65% |
| MO240607C00048000 | 2024-05-15 12:30PM EDT | 48.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 10 | 62 | 12.99% |
| MO240607C00049000 | 2024-05-08 10:30AM EDT | 49.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | - | 2 | 19.92% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607P00030000 | 2024-05-02 1:29PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 71.88% |
| MO240607P00038000 | 2024-05-07 1:08PM EDT | 38.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 0 | 41.60% |
| MO240607P00039000 | 2024-05-07 1:28PM EDT | 39.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 55 | 36.72% |
| MO240607P00040000 | 2024-05-08 3:05PM EDT | 40.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 25 | 118 | 37.79% |
| MO240607P00041000 | 2024-05-15 10:24AM EDT | 41.00 | 0.01 | 0.01 | 0.17 | -0.03 | -75.00% | 10 | 236 | 33.50% |
| MO240607P00042000 | 2024-05-14 2:58PM EDT | 42.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 8 | 11,239 | 21.68% |
| MO240607P00043000 | 2024-05-15 2:54PM EDT | 43.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 73 | 7,513 | 17.58% |
| MO240607P00044000 | 2024-05-15 2:29PM EDT | 44.00 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 37 | 1,906 | 14.75% |
| MO240607P00045000 | 2024-05-15 1:46PM EDT | 45.00 | 0.23 | 0.21 | 0.25 | -0.11 | -32.35% | 18 | 386 | 12.40% |
| MO240607P00046000 | 2024-05-15 11:42AM EDT | 46.00 | 0.63 | 0.54 | 0.56 | -0.17 | -21.25% | 36 | 35 | 10.13% |
| MO240607P00047000 | 2024-05-10 11:00AM EDT | 47.00 | 2.20 | 1.11 | 1.26 | 0.00 | - | 2 | 1 | 9.86% |
| MO240607P00048000 | 2024-05-07 11:31AM EDT | 48.00 | 4.39 | 2.00 | 2.23 | 0.00 | - | - | 0 | 13.58% |
| MO240607P00049000 | 2024-04-30 9:52AM EDT | 49.00 | 5.20 | 2.92 | 3.25 | 0.00 | - | - | 0 | 18.95% |
