Deutsche Märkte geschlossen
Nikkei 225
28.708,58 -546,97 (-1,87%) Dow Jones 30
35.603,08 -6,26 (-0,02%) BTC-EUR
54.012,43 -3.230,70 (-5,64%) CMC Crypto 200
1.487,27 -47,38 (-3,09%) Nasdaq Compositive
15.215,70 +94,02 (+0,62%) S&P 500
4.549,78 +13,59 (+0,30%)
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
Nachbörse: 04:15PM EDT
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO211022C00040000 | 2021-10-21 11:04AM EDT | 40.00 | 8.25 | 8.20 | 8.60 | +0.35 | +4.43% | 1 | 11 | 170.70% |
| MO211022C00042000 | 2021-10-14 10:35AM EDT | 42.00 | 6.15 | 6.15 | 6.35 | 0.00 | - | 1 | 1 | 89.06% |
| MO211022C00043000 | 2021-10-01 9:53AM EDT | 43.00 | 2.67 | 5.20 | 5.30 | 0.00 | - | 5 | 5 | 76.56% |
| MO211022C00044000 | 2021-10-21 1:02PM EDT | 44.00 | 4.15 | 4.20 | 4.30 | +0.45 | +12.16% | 1 | 40 | 63.28% |
| MO211022C00045000 | 2021-10-18 11:20AM EDT | 45.00 | 3.30 | 3.20 | 3.30 | 0.00 | - | 17 | 87 | 50.00% |
| MO211022C00046000 | 2021-10-21 10:49AM EDT | 46.00 | 2.46 | 2.11 | 2.34 | +0.01 | +0.41% | 5 | 238 | 54.10% |
| MO211022C00047000 | 2021-10-21 3:05PM EDT | 47.00 | 1.22 | 1.18 | 1.32 | -0.18 | -12.86% | 19 | 355 | 33.40% |
| MO211022C00047500 | 2021-10-20 2:38PM EDT | 47.50 | 0.90 | 0.72 | 0.87 | 0.00 | - | 14 | 71 | 28.61% |
| MO211022C00048000 | 2021-10-21 3:48PM EDT | 48.00 | 0.35 | 0.30 | 0.37 | -0.20 | -36.36% | 197 | 1,821 | 16.70% |
| MO211022C00049000 | 2021-10-21 3:47PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 320 | 3,665 | 16.80% |
| MO211022C00050000 | 2021-10-21 3:23PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,021 | 25.78% |
| MO211022C00051000 | 2021-10-21 3:35PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,073 | 36.72% |
| MO211022C00052000 | 2021-10-19 12:05PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 776 | 46.88% |
| MO211022C00052500 | 2021-10-18 11:43AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 109 | 53.13% |
| MO211022C00053000 | 2021-10-21 3:45PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 589 | 53.13% |
| MO211022C00054000 | 2021-10-15 2:43PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 133 | 62.50% |
| MO211022C00055000 | 2021-09-23 9:46AM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 68.75% |
| MO211022C00060000 | 2021-09-27 10:03AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 109.38% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO211022P00035000 | 2021-09-30 1:55PM EDT | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 20 | 162.50% |
| MO211022P00040000 | 2021-10-18 10:21AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 122 | 96.88% |
| MO211022P00041000 | 2021-10-20 2:24PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 87.50% |
| MO211022P00042000 | 2021-10-18 2:52PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 75.00% |
| MO211022P00042500 | 2021-10-21 12:52PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 301 | 75.00% |
| MO211022P00043000 | 2021-10-19 12:39PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 126 | 356 | 68.75% |
| MO211022P00044000 | 2021-10-21 1:00PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 53.13% |
| MO211022P00045000 | 2021-10-21 2:38PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 624 | 50.00% |
| MO211022P00046000 | 2021-10-21 11:05AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 401 | 2,050 | 39.45% |
| MO211022P00047000 | 2021-10-21 2:30PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 67 | 687 | 22.27% |
| MO211022P00047500 | 2021-10-21 2:15PM EDT | 47.50 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 22 | 1,348 | 16.41% |
| MO211022P00048000 | 2021-10-21 3:58PM EDT | 48.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 87 | 1,786 | 12.89% |
| MO211022P00049000 | 2021-10-21 3:58PM EDT | 49.00 | 0.75 | 0.71 | 0.84 | +0.03 | +4.17% | 34 | 495 | 22.07% |
| MO211022P00050000 | 2021-10-20 11:41AM EDT | 50.00 | 2.01 | 1.67 | 1.79 | 0.00 | - | 2 | 208 | 28.91% |
| MO211022P00051000 | 2021-10-20 10:20AM EDT | 51.00 | 3.13 | 2.59 | 2.87 | 0.00 | - | 2 | 6 | 58.59% |
| MO211022P00052000 | 2021-09-03 9:51AM EDT | 52.00 | 2.75 | 6.05 | 6.30 | 0.00 | - | 1 | 1 | 271.68% |
| MO211022P00053000 | 2021-10-06 2:01PM EDT | 53.00 | 7.00 | 4.65 | 4.80 | 0.00 | - | 3 | 0 | 67.97% |
| MO211022P00054000 | 2021-09-21 10:49AM EDT | 54.00 | 5.85 | 5.65 | 5.80 | 0.00 | - | - | 0 | 78.91% |
| MO211022P00055000 | 2021-09-20 3:06PM EDT | 55.00 | 7.30 | 6.65 | 6.80 | 0.00 | - | 1 | 1 | 89.06% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
