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
58.888,16 -311,01 (-0,53%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 23.61 | 21.55 | 23.90 | 0.00 | - | 1 | 1 | 50.15% |
| MO250620C00022500 | 2024-02-09 4:03PM EDT | 22.50 | 17.66 | 17.05 | 21.90 | 0.00 | - | - | 1 | 52.30% |
| MO250620C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 16.18 | 16.25 | 20.25 | 0.00 | - | 1 | 9 | 55.96% |
| MO250620C00027500 | 2024-04-02 10:25AM EDT | 27.50 | 16.00 | 13.70 | 18.35 | 0.00 | - | - | 5 | 54.64% |
| MO250620C00030000 | 2024-04-12 10:29AM EDT | 30.00 | 11.50 | 12.20 | 14.40 | 0.00 | - | 178 | 230 | 33.50% |
| MO250620C00032500 | 2024-03-19 1:50PM EDT | 32.50 | 12.00 | 6.65 | 10.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO250620C00035000 | 2024-04-24 11:11AM EDT | 35.00 | 8.30 | 8.45 | 9.05 | 0.00 | - | 1 | 50 | 19.73% |
| MO250620C00037500 | 2024-04-22 10:07AM EDT | 37.50 | 5.45 | 6.20 | 6.70 | 0.00 | - | 3 | 399 | 16.46% |
| MO250620C00040000 | 2024-04-23 9:49AM EDT | 40.00 | 4.25 | 4.35 | 6.20 | 0.00 | - | 7 | 1,156 | 24.17% |
| MO250620C00042500 | 2024-04-26 10:49AM EDT | 42.50 | 3.16 | 2.89 | 3.30 | +0.47 | +17.47% | 5 | 589 | 15.45% |
| MO250620C00045000 | 2024-04-26 2:51PM EDT | 45.00 | 2.20 | 1.81 | 2.06 | +0.12 | +5.77% | 2 | 3,079 | 14.79% |
| MO250620C00047500 | 2024-04-25 1:52PM EDT | 47.50 | 1.20 | 1.07 | 1.42 | 0.00 | - | 6 | 1,727 | 15.69% |
| MO250620C00050000 | 2024-04-26 10:24AM EDT | 50.00 | 0.73 | 0.62 | 0.85 | +0.05 | +7.35% | 4 | 2,387 | 15.54% |
| MO250620C00052500 | 2024-04-25 3:59PM EDT | 52.50 | 0.43 | 0.37 | 0.81 | 0.00 | - | 1 | 139 | 18.21% |
| MO250620C00055000 | 2024-04-26 11:01AM EDT | 55.00 | 0.26 | 0.21 | 0.37 | +0.04 | +18.18% | 56 | 741 | 16.63% |
| MO250620C00060000 | 2024-03-25 11:14AM EDT | 60.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 1 | 1 | 19.97% |
| MO250620C00065000 | 2024-04-26 10:55AM EDT | 65.00 | 0.08 | 0.00 | 0.27 | +0.02 | +33.33% | 26 | 15 | 22.90% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620P00022500 | 2024-04-02 10:32AM EDT | 22.50 | 0.20 | 0.00 | 4.40 | 0.00 | - | 8 | 156 | 68.04% |
| MO250620P00025000 | 2024-04-17 3:40PM EDT | 25.00 | 0.33 | 0.00 | 4.45 | 0.00 | - | 3 | 714 | 59.91% |
| MO250620P00027500 | 2024-04-23 1:11PM EDT | 27.50 | 0.37 | 0.22 | 1.00 | 0.00 | - | 1 | 105 | 39.04% |
| MO250620P00030000 | 2024-04-19 11:29AM EDT | 30.00 | 0.66 | 0.40 | 0.50 | 0.00 | - | 10 | 272 | 27.00% |
| MO250620P00032500 | 2024-04-23 1:44PM EDT | 32.50 | 0.86 | 0.67 | 0.86 | 0.00 | - | 201 | 1,460 | 26.54% |
| MO250620P00035000 | 2024-04-26 1:47PM EDT | 35.00 | 1.09 | 1.08 | 1.55 | -0.12 | -9.92% | 1 | 2,874 | 27.45% |
| MO250620P00037500 | 2024-04-26 10:03AM EDT | 37.50 | 1.70 | 1.68 | 1.88 | -0.10 | -5.56% | 1 | 545 | 24.27% |
| MO250620P00040000 | 2024-04-26 11:18AM EDT | 40.00 | 2.48 | 2.53 | 2.70 | -0.38 | -13.29% | 2 | 1,149 | 23.49% |
| MO250620P00042500 | 2024-04-24 3:31PM EDT | 42.50 | 4.10 | 3.65 | 4.90 | 0.00 | - | 7 | 178 | 29.13% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 45.00 | 6.35 | 5.05 | 5.50 | 0.00 | - | 14 | 2,600 | 24.66% |
| MO250620P00047500 | 2024-04-08 9:45AM EDT | 47.50 | 8.20 | 5.70 | 8.50 | 0.00 | - | 4 | 641 | 32.21% |
| MO250620P00050000 | 2024-03-25 12:14PM EDT | 50.00 | 9.10 | 6.90 | 10.55 | 0.00 | - | 4 | 6 | 33.94% |
| MO250620P00052500 | 2024-03-20 3:04PM EDT | 52.50 | 10.70 | 9.50 | 14.45 | 0.00 | - | 2 | 12 | 45.34% |
| MO250620P00055000 | 2024-03-21 11:29AM EDT | 55.00 | 12.70 | 12.00 | 16.50 | 0.00 | - | 2 | 2 | 46.27% |
| MO250620P00060000 | 2024-03-19 2:07PM EDT | 60.00 | 17.50 | 17.00 | 22.00 | 0.00 | - | 4 | 6 | 55.03% |
| MO250620P00065000 | 2024-03-20 9:41AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
