Deutsche Märkte öffnen in 1 Stunde 51 Minute
Nikkei 225
38.839,48 -60,54 (-0,16%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
62.215,99 -961,76 (-1,52%) CMC Crypto 200
1.471,44 -12,75 (-0,86%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240614C00030000 | 2024-05-14 11:47AM EDT | 30.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240614C00034000 | 2024-05-14 2:42PM EDT | 34.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MO240614C00035000 | 2024-05-14 11:40AM EDT | 35.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240614C00039000 | 2024-05-15 10:12AM EDT | 39.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240614C00040000 | 2024-05-20 1:10PM EDT | 40.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240614C00041000 | 2024-05-17 3:47PM EDT | 41.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240614C00042000 | 2024-05-24 1:55PM EDT | 42.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240614C00043000 | 2024-05-24 3:00PM EDT | 43.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240614C00044000 | 2024-05-24 9:42AM EDT | 44.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240614C00045000 | 2024-05-24 3:47PM EDT | 45.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MO240614C00046000 | 2024-05-24 3:48PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| MO240614C00047000 | 2024-05-24 3:52PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MO240614C00048000 | 2024-05-23 9:37AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO240614C00049000 | 2024-05-23 2:30PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MO240614C00050000 | 2024-05-23 2:30PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MO240614C00051000 | 2024-05-21 2:57PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240614C00052000 | 2024-05-22 12:50PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240614C00053000 | 2024-05-23 2:31PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240614C00054000 | 2024-05-23 2:54PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240614C00055000 | 2024-05-24 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240614P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240614P00036000 | 2024-05-24 3:49PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MO240614P00037000 | 2024-05-24 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240614P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240614P00039000 | 2024-05-22 3:13PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| MO240614P00040000 | 2024-05-22 12:46PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MO240614P00041000 | 2024-05-22 12:48PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MO240614P00042000 | 2024-05-24 10:53AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MO240614P00043000 | 2024-05-24 3:26PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MO240614P00044000 | 2024-05-24 12:42PM EDT | 44.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MO240614P00045000 | 2024-05-24 3:47PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| MO240614P00046000 | 2024-05-24 1:43PM EDT | 46.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MO240614P00047000 | 2024-05-24 1:26PM EDT | 47.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240614P00048000 | 2024-05-20 12:14PM EDT | 48.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240614P00049000 | 2024-05-02 1:17PM EDT | 49.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240614P00052000 | 2024-05-07 9:36AM EDT | 52.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
