Deutsche Märkte schließen in 3 Stunden 23 Minuten
DAX
17.720,34 -117,06 (-0,66%) Euro Stoxx 50
4.918,78 -17,79 (-0,36%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.392,20 -5,80 (-0,24%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.992,96 +2.230,09 (+3,80%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00022500 | 2024-04-10 10:00AM EDT | 22.50 | 19.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO240621C00025000 | 2024-03-21 3:15PM EDT | 25.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| MO240621C00027500 | 2024-03-21 2:39PM EDT | 27.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MO240621C00030000 | 2024-04-16 9:50AM EDT | 30.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| MO240621C00032500 | 2024-03-21 2:39PM EDT | 32.50 | 12.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO240621C00035000 | 2024-04-12 11:33AM EDT | 35.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 175 | 0.00% |
| MO240621C00037500 | 2024-04-18 3:47PM EDT | 37.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| MO240621C00040000 | 2024-04-18 2:04PM EDT | 40.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 485 | 1,214 | 0.00% |
| MO240621C00042500 | 2024-04-18 3:55PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 326 | 18,721 | 1.56% |
| MO240621C00045000 | 2024-04-18 3:38PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 45 | 16,219 | 6.25% |
| MO240621C00047500 | 2024-04-18 12:43PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 6,415 | 6.25% |
| MO240621C00050000 | 2024-04-18 1:52PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 295 | 6,209 | 12.50% |
| MO240621C00052500 | 2024-04-18 10:16AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 1,364 | 12.50% |
| MO240621C00055000 | 2024-04-11 1:40PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 589 | 12.50% |
| MO240621C00060000 | 2024-04-09 11:38AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 176 | 25.00% |
| MO240621C00065000 | 2024-03-26 1:29PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| MO240621C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00022500 | 2024-04-02 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 25.00% |
| MO240621P00025000 | 2024-04-12 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| MO240621P00027500 | 2024-04-01 11:30AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 526 | 25.00% |
| MO240621P00030000 | 2024-04-18 10:14AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 759 | 12.50% |
| MO240621P00032500 | 2024-04-18 12:15PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 194 | 961 | 12.50% |
| MO240621P00035000 | 2024-04-18 3:09PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 6,960 | 12.50% |
| MO240621P00037500 | 2024-04-18 3:13PM EDT | 37.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 12,175 | 6.25% |
| MO240621P00040000 | 2024-04-18 3:40PM EDT | 40.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,129 | 14,140 | 1.56% |
| MO240621P00042500 | 2024-04-18 3:08PM EDT | 42.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 21 | 9,180 | 0.00% |
| MO240621P00045000 | 2024-04-17 1:17PM EDT | 45.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2,795 | 0.00% |
| MO240621P00047500 | 2024-04-12 12:26PM EDT | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 810 | 0.00% |
| MO240621P00050000 | 2024-04-03 9:37AM EDT | 50.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 0.00% |
| MO240621P00052500 | 2024-04-15 2:08PM EDT | 52.50 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MO240621P00055000 | 2024-03-28 10:20AM EDT | 55.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| MO240621P00060000 | 2024-03-26 9:34AM EDT | 60.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| MO240621P00065000 | 2024-04-03 9:37AM EDT | 65.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| MO240621P00070000 | 2024-01-03 11:06AM EDT | 70.00 | 28.70 | 28.35 | 29.55 | 0.00 | - | 2 | 123 | 71.58% |
