Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
37.374,09 -705,61 (-1,85%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.311,21 +1.766,39 (+3,07%) CMC Crypto 200
1.302,36 +416,82 (+46,59%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00020000 | 2024-04-17 12:06PM EDT | 20.00 | 21.07 | 19.00 | 22.70 | 0.00 | - | 9 | 9 | 78.83% |
| MO250117C00022500 | 2024-04-04 2:58PM EDT | 22.50 | 19.33 | 17.00 | 19.95 | 0.00 | - | 1 | 5 | 64.11% |
| MO250117C00025000 | 2024-04-17 11:06AM EDT | 25.00 | 16.11 | 14.15 | 17.75 | 0.00 | - | 1 | 22 | 59.91% |
| MO250117C00027500 | 2024-04-05 9:34AM EDT | 27.50 | 14.40 | 11.50 | 15.10 | 0.00 | - | 1 | 2 | 49.37% |
| MO250117C00030000 | 2024-04-17 11:04AM EDT | 30.00 | 11.18 | 9.00 | 13.55 | 0.00 | - | 40 | 88 | 52.54% |
| MO250117C00032500 | 2024-04-17 11:01AM EDT | 32.50 | 8.75 | 7.05 | 9.50 | 0.00 | - | 1 | 98 | 27.25% |
| MO250117C00035000 | 2024-04-18 2:13PM EDT | 35.00 | 6.75 | 6.15 | 7.05 | +0.20 | +3.05% | 23 | 5,255 | 21.77% |
| MO250117C00037500 | 2024-04-18 12:25PM EDT | 37.50 | 4.70 | 3.50 | 5.95 | +0.20 | +4.44% | 6 | 1,107 | 27.59% |
| MO250117C00040000 | 2024-04-17 3:06PM EDT | 40.00 | 3.05 | 2.67 | 4.10 | +0.15 | +5.17% | 1 | 11,451 | 24.30% |
| MO250117C00042500 | 2024-04-17 3:19PM EDT | 42.50 | 1.77 | 1.60 | 2.19 | +0.07 | +4.12% | 3 | 6,937 | 18.99% |
| MO250117C00045000 | 2024-04-18 3:48PM EDT | 45.00 | 0.96 | 0.85 | 1.03 | +0.05 | +5.49% | 69 | 15,052 | 16.43% |
| MO250117C00047500 | 2024-04-17 3:59PM EDT | 47.50 | 0.45 | 0.41 | 0.48 | -0.02 | -4.26% | 7 | 6,069 | 15.75% |
| MO250117C00050000 | 2024-04-18 3:58PM EDT | 50.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 35 | 4,181 | 16.31% |
| MO250117C00052500 | 2024-04-18 10:20AM EDT | 52.50 | 0.14 | 0.04 | 0.33 | +0.01 | +7.69% | 1 | 3,612 | 20.39% |
| MO250117C00055000 | 2024-04-12 3:31PM EDT | 55.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 200 | 1,695 | 17.77% |
| MO250117C00057500 | 2024-04-18 1:09PM EDT | 57.50 | 0.06 | 0.04 | 0.16 | 0.00 | - | 200 | 927 | 22.12% |
| MO250117C00060000 | 2024-04-18 12:29PM EDT | 60.00 | 0.05 | 0.03 | 0.26 | -0.07 | -58.33% | 10 | 1,693 | 26.76% |
| MO250117C00065000 | 2024-04-11 2:00PM EDT | 65.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 52 | 1,600 | 24.81% |
| MO250117C00070000 | 2024-04-18 3:17PM EDT | 70.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 10 | 489 | 26.86% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00022500 | 2024-04-17 9:45AM EDT | 22.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 350 | 41.41% |
| MO250117P00025000 | 2024-04-17 2:24PM EDT | 25.00 | 0.12 | 0.04 | 0.18 | 0.00 | - | 200 | 1,112 | 34.38% |
| MO250117P00027500 | 2024-04-18 2:47PM EDT | 27.50 | 0.20 | 0.08 | 0.29 | -0.03 | -13.04% | 1 | 2,240 | 31.93% |
| MO250117P00030000 | 2024-04-17 10:26AM EDT | 30.00 | 0.37 | 0.29 | 0.33 | 0.00 | - | 1 | 3,605 | 27.15% |
| MO250117P00032500 | 2024-04-17 1:06PM EDT | 32.50 | 0.62 | 0.48 | 0.75 | 0.00 | - | 6 | 7,412 | 27.95% |
| MO250117P00035000 | 2024-04-17 11:27AM EDT | 35.00 | 1.04 | 0.80 | 1.16 | 0.00 | - | 1 | 6,984 | 26.12% |
| MO250117P00037500 | 2024-04-18 3:49PM EDT | 37.50 | 1.52 | 1.36 | 1.69 | -0.17 | -10.06% | 179 | 10,240 | 23.88% |
| MO250117P00040000 | 2024-04-18 10:36AM EDT | 40.00 | 2.60 | 1.98 | 2.69 | -0.26 | -9.09% | 1 | 14,057 | 23.54% |
| MO250117P00042500 | 2024-04-17 1:45PM EDT | 42.50 | 4.15 | 2.96 | 4.05 | 0.00 | - | 91 | 5,223 | 23.65% |
| MO250117P00045000 | 2024-04-17 1:17PM EDT | 45.00 | 5.87 | 3.90 | 6.10 | 0.00 | - | 5 | 3,120 | 26.77% |
| MO250117P00047500 | 2024-04-16 9:53AM EDT | 47.50 | 8.00 | 7.35 | 8.50 | 0.00 | - | 10 | 1,372 | 31.26% |
| MO250117P00050000 | 2024-04-17 2:42PM EDT | 50.00 | 10.00 | 8.30 | 11.05 | 0.00 | - | 28 | 1,511 | 36.21% |
| MO250117P00052500 | 2024-04-17 11:41AM EDT | 52.50 | 12.60 | 9.50 | 12.70 | 0.00 | - | 1 | 444 | 33.18% |
| MO250117P00055000 | 2024-03-26 11:42AM EDT | 55.00 | 12.80 | 12.00 | 15.10 | 0.00 | - | 14 | 381 | 35.73% |
| MO250117P00057500 | 2023-11-13 3:24PM EDT | 57.50 | 18.85 | 17.20 | 17.95 | 0.00 | - | 200 | 119 | 42.19% |
| MO250117P00060000 | 2024-03-18 9:47AM EDT | 60.00 | 17.30 | 17.60 | 20.15 | 0.00 | - | 10 | 505 | 42.33% |
| MO250117P00065000 | 2024-03-19 1:36PM EDT | 65.00 | 21.75 | 23.90 | 24.90 | 0.00 | - | 4 | 191 | 44.97% |
| MO250117P00070000 | 2024-04-03 2:52PM EDT | 70.00 | 27.90 | 26.60 | 31.00 | 0.00 | - | 1 | 80 | 60.83% |
