Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.412,90 +449,96 (+0,76%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00020000 | 2024-04-19 12:19PM EDT | 20.00 | 22.14 | 23.30 | 24.05 | 0.00 | - | 1 | 2 | 75.00% |
| MO240920C00022500 | 2024-03-21 3:54PM EDT | 22.50 | 22.40 | 18.65 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| MO240920C00027500 | 2024-04-02 1:22PM EDT | 27.50 | 15.77 | 15.85 | 16.50 | 0.00 | - | - | 2 | 57.37% |
| MO240920C00030000 | 2024-04-02 10:44AM EDT | 30.00 | 13.40 | 13.15 | 14.75 | 0.00 | - | 1 | 2 | 63.14% |
| MO240920C00032500 | 2024-04-17 10:40AM EDT | 32.50 | 8.80 | 10.30 | 12.20 | 0.00 | - | 1 | 3 | 52.61% |
| MO240920C00035000 | 2024-04-16 11:44AM EDT | 35.00 | 6.30 | 7.90 | 8.80 | 0.00 | - | 7 | 44 | 28.86% |
| MO240920C00037500 | 2024-04-26 12:29PM EDT | 37.50 | 6.40 | 6.05 | 7.10 | +0.57 | +9.78% | 101 | 519 | 33.20% |
| MO240920C00040000 | 2024-04-26 1:01PM EDT | 40.00 | 4.20 | 3.80 | 4.05 | +0.20 | +5.00% | 4 | 967 | 18.07% |
| MO240920C00042500 | 2024-04-26 2:40PM EDT | 42.50 | 2.09 | 2.11 | 2.26 | -0.16 | -7.11% | 140 | 4,326 | 16.48% |
| MO240920C00045000 | 2024-04-26 3:20PM EDT | 45.00 | 1.00 | 0.96 | 1.00 | -0.04 | -3.85% | 425 | 10,105 | 15.14% |
| MO240920C00047500 | 2024-04-26 3:13PM EDT | 47.50 | 0.36 | 0.34 | 0.38 | -0.02 | -5.26% | 941 | 4,924 | 14.87% |
| MO240920C00050000 | 2024-04-26 2:53PM EDT | 50.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 26 | 1,618 | 15.48% |
| MO240920C00052500 | 2024-04-25 12:11PM EDT | 52.50 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 525 | 17.82% |
| MO240920C00055000 | 2024-04-22 3:53PM EDT | 55.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 9 | 239 | 21.19% |
| MO240920C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 28 | 24.41% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00020000 | 2024-04-05 1:50PM EDT | 20.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 53.91% |
| MO240920P00022500 | 2024-04-26 9:45AM EDT | 22.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 139 | 47.85% |
| MO240920P00025000 | 2024-04-10 10:48AM EDT | 25.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 67.29% |
| MO240920P00027500 | 2024-04-10 12:48PM EDT | 27.50 | 0.07 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 57.91% |
| MO240920P00030000 | 2024-04-17 2:18PM EDT | 30.00 | 0.28 | 0.04 | 0.07 | +0.12 | +75.00% | 1 | 369 | 30.18% |
| MO240920P00032500 | 2024-04-26 9:43AM EDT | 32.50 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 4 | 373 | 27.05% |
| MO240920P00035000 | 2024-04-26 9:42AM EDT | 35.00 | 0.17 | 0.20 | 0.23 | -0.08 | -32.00% | 1 | 1,697 | 24.56% |
| MO240920P00037500 | 2024-04-26 3:49PM EDT | 37.50 | 0.45 | 0.42 | 0.47 | +0.04 | +9.76% | 103 | 3,074 | 22.73% |
| MO240920P00040000 | 2024-04-26 3:27PM EDT | 40.00 | 0.89 | 0.88 | 0.93 | +0.02 | +2.30% | 135 | 7,608 | 21.17% |
| MO240920P00042500 | 2024-04-26 2:35PM EDT | 42.50 | 1.90 | 1.80 | 1.85 | +0.15 | +8.57% | 123 | 3,130 | 20.91% |
| MO240920P00045000 | 2024-04-25 2:03PM EDT | 45.00 | 3.31 | 3.25 | 3.40 | 0.00 | - | 115 | 2,275 | 22.51% |
| MO240920P00047500 | 2024-04-09 12:27PM EDT | 47.50 | 6.45 | 3.50 | 5.35 | 0.00 | - | 5 | 322 | 24.70% |
| MO240920P00050000 | 2024-04-25 11:32AM EDT | 50.00 | 7.80 | 7.40 | 7.75 | 0.00 | - | 2 | 60 | 29.69% |
| MO240920P00052500 | 2024-04-03 3:01PM EDT | 52.50 | 10.97 | 8.15 | 10.35 | 0.00 | - | 2 | 17 | 36.18% |
| MO240920P00055000 | 2024-04-04 2:30PM EDT | 55.00 | 13.95 | 11.50 | 12.75 | 0.00 | - | 1 | 77 | 39.75% |
| MO240920P00060000 | 2024-04-11 10:08AM EDT | 60.00 | 18.85 | 16.55 | 17.45 | 0.00 | - | 40 | 41 | 43.75% |
