Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,23-0,20 (-0,41%)
Börsenschluss: 4:00PM EDT
48,25 +0,02 (+0,04%)
Nachbörse: 04:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO211022C000400002021-10-21 11:04AM EDT40.008.258.208.60+0.35+4.43%111170.70%
MO211022C000420002021-10-14 10:35AM EDT42.006.156.156.350.00-1189.06%
MO211022C000430002021-10-01 9:53AM EDT43.002.675.205.300.00-5576.56%
MO211022C000440002021-10-21 1:02PM EDT44.004.154.204.30+0.45+12.16%14063.28%
MO211022C000450002021-10-18 11:20AM EDT45.003.303.203.300.00-178750.00%
MO211022C000460002021-10-21 10:49AM EDT46.002.462.112.34+0.01+0.41%523854.10%
MO211022C000470002021-10-21 3:05PM EDT47.001.221.181.32-0.18-12.86%1935533.40%
MO211022C000475002021-10-20 2:38PM EDT47.500.900.720.870.00-147128.61%
MO211022C000480002021-10-21 3:48PM EDT48.000.350.300.37-0.20-36.36%1971,82116.70%
MO211022C000490002021-10-21 3:47PM EDT49.000.030.020.03-0.06-66.67%3203,66516.80%
MO211022C000500002021-10-21 3:23PM EDT50.000.010.000.010.00-602,02125.78%
MO211022C000510002021-10-21 3:35PM EDT51.000.010.000.010.00-71,07336.72%
MO211022C000520002021-10-19 12:05PM EDT52.000.020.000.01+0.01+100.00%177646.88%
MO211022C000525002021-10-18 11:43AM EDT52.500.010.000.010.00-10810953.13%
MO211022C000530002021-10-21 3:45PM EDT53.000.010.000.010.00-2058953.13%
MO211022C000540002021-10-15 2:43PM EDT54.000.010.000.010.00-813362.50%
MO211022C000550002021-09-23 9:46AM EDT55.000.040.000.010.00-14168.75%
MO211022C000600002021-09-27 10:03AM EDT60.000.010.000.010.00-121109.38%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO211022P000350002021-09-30 1:55PM EDT35.000.080.000.010.00--20162.50%
MO211022P000400002021-10-18 10:21AM EDT40.000.010.000.010.00-212296.88%
MO211022P000410002021-10-20 2:24PM EDT41.000.020.000.010.00-34187.50%
MO211022P000420002021-10-18 2:52PM EDT42.000.020.000.010.00-113375.00%
MO211022P000425002021-10-21 12:52PM EDT42.500.010.000.02-0.01-50.00%2130175.00%
MO211022P000430002021-10-19 12:39PM EDT43.000.010.000.020.00-12635668.75%
MO211022P000440002021-10-21 1:00PM EDT44.000.010.000.010.00-217553.13%
MO211022P000450002021-10-21 2:38PM EDT45.000.010.000.040.00-162450.00%
MO211022P000460002021-10-21 11:05AM EDT46.000.010.000.03-0.01-50.00%4012,05039.45%
MO211022P000470002021-10-21 2:30PM EDT47.000.020.010.02-0.03-60.00%6768722.27%
MO211022P000475002021-10-21 2:15PM EDT47.500.040.020.03-0.01-20.00%221,34816.41%
MO211022P000480002021-10-21 3:58PM EDT48.000.090.070.09-0.03-25.00%871,78612.89%
MO211022P000490002021-10-21 3:58PM EDT49.000.750.710.84+0.03+4.17%3449522.07%
MO211022P000500002021-10-20 11:41AM EDT50.002.011.671.790.00-220828.91%
MO211022P000510002021-10-20 10:20AM EDT51.003.132.592.870.00-2658.59%
MO211022P000520002021-09-03 9:51AM EDT52.002.756.056.300.00-11271.68%
MO211022P000530002021-10-06 2:01PM EDT53.007.004.654.800.00-3067.97%
MO211022P000540002021-09-21 10:49AM EDT54.005.855.655.800.00--078.91%
MO211022P000550002021-09-20 3:06PM EDT55.007.306.656.800.00-1189.06%