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
59.110,04 -685,00 (-1,15%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00020000 | 2024-04-04 11:58AM EDT | 20.00 | 22.06 | 21.80 | 24.25 | 0.00 | - | 2 | 6 | 46.75% |
| MO260116C00022500 | 2024-03-21 2:40PM EDT | 22.50 | 22.11 | 18.35 | 20.05 | 0.00 | - | 15 | 0 | 0.00% |
| MO260116C00025000 | 2024-04-05 9:37AM EDT | 25.00 | 16.50 | 17.50 | 18.90 | 0.00 | - | 30 | 32 | 30.69% |
| MO260116C00027500 | 2024-03-21 2:40PM EDT | 27.50 | 17.14 | 14.30 | 17.15 | 0.00 | - | 20 | 0 | 34.47% |
| MO260116C00030000 | 2024-04-19 12:22PM EDT | 30.00 | 12.02 | 13.30 | 13.80 | 0.00 | - | 1 | 249 | 21.00% |
| MO260116C00032500 | 2024-04-03 11:49AM EDT | 32.50 | 10.45 | 10.15 | 12.25 | 0.00 | - | 19 | 83 | 25.67% |
| MO260116C00035000 | 2024-04-23 1:42PM EDT | 35.00 | 8.31 | 8.05 | 9.15 | 0.00 | - | 131 | 517 | 16.91% |
| MO260116C00037500 | 2024-04-25 10:35AM EDT | 37.50 | 6.10 | 6.15 | 6.80 | 0.00 | - | 10 | 329 | 14.09% |
| MO260116C00040000 | 2024-04-26 1:12PM EDT | 40.00 | 4.85 | 4.60 | 5.35 | -0.15 | -3.00% | 121 | 2,965 | 15.55% |
| MO260116C00042500 | 2024-04-26 2:02PM EDT | 42.50 | 3.75 | 3.30 | 3.55 | +0.40 | +11.94% | 6 | 1,459 | 13.73% |
| MO260116C00045000 | 2024-04-26 1:24PM EDT | 45.00 | 2.60 | 2.14 | 2.54 | +0.22 | +9.24% | 31 | 2,578 | 14.20% |
| MO260116C00047500 | 2024-04-26 1:28PM EDT | 47.50 | 1.65 | 1.43 | 1.75 | +0.05 | +3.12% | 8 | 1,449 | 14.39% |
| MO260116C00050000 | 2024-04-26 2:09PM EDT | 50.00 | 1.27 | 0.92 | 1.18 | +0.13 | +11.40% | 2 | 3,278 | 14.55% |
| MO260116C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.78 | 0.56 | 0.93 | +0.06 | +8.33% | 1 | 1,158 | 15.63% |
| MO260116C00055000 | 2024-04-25 9:38AM EDT | 55.00 | 0.51 | 0.34 | 0.55 | 0.00 | - | 6 | 566 | 15.13% |
| MO260116C00060000 | 2024-04-17 1:17PM EDT | 60.00 | 0.17 | 0.08 | 0.47 | 0.00 | - | 1 | 8,226 | 18.01% |
| MO260116C00065000 | 2024-04-26 11:57AM EDT | 65.00 | 0.16 | 0.05 | 0.40 | +0.06 | +60.00% | 5 | 361 | 20.31% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00020000 | 2024-04-12 3:57PM EDT | 20.00 | 0.22 | 0.05 | 1.45 | 0.00 | - | 1 | 198 | 54.64% |
| MO260116P00022500 | 2024-04-02 11:23AM EDT | 22.50 | 0.31 | 0.19 | 0.52 | 0.00 | - | 4 | 116 | 35.60% |
| MO260116P00025000 | 2024-04-25 2:50PM EDT | 25.00 | 0.46 | 0.31 | 0.54 | 0.00 | - | 10 | 263 | 31.06% |
| MO260116P00027500 | 2024-04-26 3:42PM EDT | 27.50 | 0.60 | 0.51 | 0.67 | -0.12 | -16.67% | 6 | 846 | 28.25% |
| MO260116P00030000 | 2024-04-25 3:57PM EDT | 30.00 | 0.95 | 0.81 | 1.11 | 0.00 | - | 2 | 287 | 28.20% |
| MO260116P00032500 | 2024-04-18 10:02AM EDT | 32.50 | 1.86 | 1.26 | 1.38 | 0.00 | - | 13 | 807 | 25.78% |
| MO260116P00035000 | 2024-04-26 2:20PM EDT | 35.00 | 1.79 | 1.78 | 1.94 | -0.12 | -6.28% | 1 | 1,435 | 24.88% |
| MO260116P00037500 | 2024-04-26 12:04PM EDT | 37.50 | 2.55 | 2.52 | 2.68 | -0.10 | -3.77% | 4 | 864 | 24.16% |
| MO260116P00040000 | 2024-04-26 3:51PM EDT | 40.00 | 3.70 | 3.50 | 3.75 | 0.00 | - | 88 | 2,212 | 24.24% |
| MO260116P00042500 | 2024-04-26 3:51PM EDT | 42.50 | 4.51 | 4.65 | 4.90 | -0.44 | -8.89% | 26 | 522 | 23.79% |
| MO260116P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 6.13 | 6.05 | 6.70 | -0.52 | -7.82% | 101 | 1,020 | 25.42% |
| MO260116P00047500 | 2024-04-15 2:26PM EDT | 47.50 | 9.89 | 7.70 | 8.35 | 0.00 | - | 1 | 598 | 25.65% |
| MO260116P00050000 | 2024-03-21 3:19PM EDT | 50.00 | 9.29 | 9.75 | 12.00 | 0.00 | - | 1 | 159 | 34.17% |
| MO260116P00052500 | 2024-04-23 1:01PM EDT | 52.50 | 12.00 | 11.30 | 13.70 | 0.00 | - | 5 | 130 | 33.68% |
| MO260116P00055000 | 2024-04-22 1:53PM EDT | 55.00 | 14.30 | 13.55 | 14.90 | 0.00 | - | 10 | 47 | 30.41% |
| MO260116P00060000 | 2024-03-21 10:38AM EDT | 60.00 | 17.70 | 18.20 | 21.00 | 0.00 | - | 12 | 128 | 40.34% |
| MO260116P00065000 | 2024-04-15 1:22PM EDT | 65.00 | 25.00 | 20.05 | 24.85 | 0.00 | - | 1 | 104 | 38.84% |
