Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,97+0,51 (+1,17%)
Börsenschluss: 04:03PM EDT
43,99 +0,02 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO250117C000225002023-03-23 3:46PM EDT22.5021.2021.4022.200.00-1138.28%
MO250117C000250002023-03-22 2:40PM EDT25.0020.9019.0019.800.00-35034.50%
MO250117C000275002023-03-16 2:19PM EDT27.5018.3516.2517.250.00-1029.25%
MO250117C000300002023-03-22 2:40PM EDT30.0015.9014.0514.650.00-70723.95%
MO250117C000325002023-03-23 1:02PM EDT32.5011.5511.5512.350.00-141521.83%
MO250117C000350002023-03-24 12:01PM EDT35.009.609.6010.05+0.25+2.67%128619.37%
MO250117C000375002023-03-24 3:19PM EDT37.507.757.508.00+0.45+6.16%281,79818.08%
MO250117C000400002023-03-24 3:54PM EDT40.006.305.856.25+0.65+11.50%675,67017.52%
MO250117C000425002023-03-24 1:51PM EDT42.504.454.254.85+0.25+5.95%430517.53%
MO250117C000450002023-03-24 1:54PM EDT45.003.253.103.45+0.05+1.56%496416.49%
MO250117C000475002023-03-24 3:49PM EDT47.502.312.142.87+0.02+0.87%1783617.97%
MO250117C000500002023-03-24 2:42PM EDT50.001.651.451.75+0.12+7.84%11,67016.16%
MO250117C000525002023-03-23 3:45PM EDT52.501.261.001.460.00-251,00817.40%
MO250117C000550002023-03-24 10:31AM EDT55.000.830.740.84+0.03+3.75%467216.11%
MO250117C000575002023-03-24 9:58AM EDT57.500.620.440.76+0.06+10.71%18217.53%
MO250117C000600002023-03-23 1:44PM EDT60.000.470.300.590.00-1326617.99%
MO250117C000650002023-03-23 3:31PM EDT65.000.250.190.410.00-106519.36%
MO250117C000700002023-03-24 9:30AM EDT70.000.230.010.35-0.01-4.17%48521.27%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO250117P000225002023-03-23 1:33PM EDT22.500.740.540.830.00-718739.72%
MO250117P000250002023-03-23 1:11PM EDT25.000.940.731.110.00-611037.72%
MO250117P000275002023-03-23 12:40PM EDT27.501.221.071.280.00-134834.30%
MO250117P000300002023-03-06 10:30AM EDT30.001.151.331.870.00-117634.11%
MO250117P000325002023-03-23 2:55PM EDT32.502.251.772.510.00-417233.35%
MO250117P000350002023-03-24 12:47PM EDT35.002.732.362.96-0.07-2.50%1235830.87%
MO250117P000375002023-03-24 12:44PM EDT37.503.603.203.65+0.28+8.43%1372029.32%
MO250117P000400002023-03-24 1:06PM EDT40.004.404.154.60-0.35-7.37%131,06428.49%
MO250117P000425002023-03-24 1:06PM EDT42.505.575.105.75-0.13-2.28%1129827.94%
MO250117P000450002023-03-23 1:39PM EDT45.007.196.357.100.00-775727.64%
MO250117P000475002023-03-23 12:14PM EDT47.508.507.808.650.00-23356727.58%
MO250117P000500002023-03-24 12:08PM EDT50.0010.219.7510.80+1.40+15.89%235729.52%
MO250117P000525002023-03-06 3:19PM EDT52.509.0511.5012.350.00-61528.43%
MO250117P000550002023-03-24 12:33PM EDT55.0014.4113.4014.40+3.26+29.24%113929.08%
MO250117P000575002023-03-06 3:22PM EDT57.5012.6515.7516.750.00--430.80%
MO250117P000600002023-03-24 2:46PM EDT60.0018.3717.8518.95+2.97+19.29%126931.56%
MO250117P000650002023-03-23 11:34AM EDT65.0022.5022.3023.750.00-111234.45%
MO250117P000700002023-03-24 2:46PM EDT70.0027.3726.4528.40+0.42+1.56%14535.97%