Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,09+0,79 (+1,91%)
Börsenschluss: 04:01PM EDT
42,04 -0,05 (-0,11%)
Nachbörse: 05:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240419C000225002024-04-11 10:02AM EDT22.5019.2018.1519.650.00-4545571.88%
MO240419C000250002024-04-04 9:32AM EDT25.0017.5015.1018.150.00-11911.72%
MO240419C000300002024-03-22 3:43PM EDT30.0013.0310.4013.700.00-22775.00%
MO240419C000325002024-04-04 10:01AM EDT32.509.709.5010.400.00-5050387.89%
MO240419C000350002024-04-18 3:41PM EDT35.006.355.208.900.00-11561.72%
MO240419C000375002024-04-18 3:46PM EDT37.503.852.824.800.00-33182.81%
MO240419C000385002024-04-09 10:11AM EDT38.503.732.045.500.00-84144.92%
MO240419C000390002024-04-18 9:45AM EDT39.002.312.284.350.00-10117139.06%
MO240419C000400002024-04-19 3:00PM EDT40.002.201.593.35+0.85+62.96%3372132.03%
MO240419C000405002024-04-19 2:01PM EDT40.501.620.872.39+0.74+84.09%1235552.34%
MO240419C000410002024-04-19 3:57PM EDT41.001.090.812.19+0.66+153.49%3813,90697.46%
MO240419C000415002024-04-19 3:57PM EDT41.500.570.500.82+0.47+470.00%5971,28053.52%
MO240419C000420002024-04-19 3:57PM EDT42.000.070.040.18+0.04+133.33%1,0732,32714.84%
MO240419C000425002024-04-19 3:18PM EDT42.500.010.000.010.00-2011,19213.28%
MO240419C000430002024-04-19 2:11PM EDT43.000.010.000.010.00-181,15224.22%
MO240419C000435002024-04-19 3:05PM EDT43.500.010.000.010.00-61,77734.38%
MO240419C000440002024-04-19 3:37PM EDT44.000.010.000.000.00-151,38325.00%
MO240419C000445002024-04-19 3:51PM EDT44.500.040.000.00+0.03+300.00%131,93025.00%
MO240419C000450002024-04-19 3:28PM EDT45.000.010.000.010.00-338,16656.25%
MO240419C000455002024-04-19 3:27PM EDT45.500.010.000.010.00-13,98362.50%
MO240419C000460002024-04-10 2:02PM EDT46.000.040.000.010.00-192871.88%
MO240419C000465002024-03-25 11:21AM EDT46.500.040.000.010.00-2002478.13%
MO240419C000470002024-04-15 9:38AM EDT47.000.010.000.010.00-3018587.50%
MO240419C000475002024-04-12 12:56PM EDT47.500.010.000.010.00-4855693.75%
MO240419C000480002024-04-08 9:30AM EDT48.000.010.000.010.00-848100.00%
MO240419C000485002024-04-09 9:30AM EDT48.500.010.000.010.00-830106.25%
MO240419C000490002024-04-04 9:30AM EDT49.000.010.000.010.00-88112.50%
MO240419C000500002024-03-20 1:27PM EDT50.000.040.000.010.00-316128.13%
MO240419C000550002024-03-22 10:02AM EDT55.000.010.000.010.00-66187.50%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240419P000300002024-03-04 2:36PM EDT30.000.010.000.010.00-26237.50%
MO240419P000325002024-03-04 2:01PM EDT32.500.010.000.010.00-420187.50%
MO240419P000350002024-04-19 9:30AM EDT35.000.010.000.020.00-4939150.00%
MO240419P000360002024-04-19 9:30AM EDT36.000.010.000.020.00-418131.25%
MO240419P000370002024-04-19 9:30AM EDT37.000.010.000.020.00-55367109.38%
MO240419P000375002024-04-19 9:30AM EDT37.500.020.000.03+0.01+100.00%8847106.25%
MO240419P000380002024-04-19 9:30AM EDT38.000.010.000.020.00-4190.63%
MO240419P000385002024-04-19 9:30AM EDT38.500.010.000.02-0.01-50.00%41,03879.69%
MO240419P000390002024-04-19 9:30AM EDT39.000.010.000.01-0.02-66.67%41,21562.50%
MO240419P000395002024-04-19 9:30AM EDT39.500.010.000.020.00-433859.38%
MO240419P000400002024-04-19 3:28PM EDT40.000.040.000.01+0.03+300.00%5295,03650.00%
MO240419P000405002024-04-19 2:58PM EDT40.500.010.000.03-0.01-50.00%932,02148.44%
MO240419P000410002024-04-19 3:06PM EDT41.000.010.000.21-0.05-83.33%1,0973,82652.73%
MO240419P000415002024-04-19 3:30PM EDT41.500.010.001.27-0.27-96.43%4551,129103.13%
MO240419P000420002024-04-19 3:38PM EDT42.000.010.000.03-0.59-98.33%3041,5107.42%
MO240419P000425002024-04-19 3:25PM EDT42.500.400.050.51-0.88-68.75%4476328.91%
MO240419P000430002024-04-19 3:28PM EDT43.000.820.752.08-0.85-50.90%1513999.80%
MO240419P000435002024-04-17 2:29PM EDT43.502.441.262.320.00-14058102.73%
MO240419P000440002024-04-18 11:56AM EDT44.002.750.992.710.00-2422175.20%
MO240419P000445002024-04-17 3:47PM EDT44.503.450.942.740.00-7527128.13%
MO240419P000450002024-04-17 2:29PM EDT45.003.911.103.550.00-330195189.06%
MO240419P000455002024-04-12 10:43AM EDT45.504.252.265.350.00-10167.77%
MO240419P000460002024-03-22 10:32AM EDT46.002.582.754.400.00-30197.27%
MO240419P000465002024-03-22 10:54AM EDT46.503.152.925.500.00-30298.05%
MO240419P000475002024-04-03 3:15PM EDT47.505.353.406.850.00-10375.20%
MO240419P000490002024-04-03 10:33AM EDT49.006.705.058.600.00-10452.73%
MO240419P000500002024-03-05 1:16PM EDT50.0010.908.208.550.00-100293.75%
MO240419P000530002024-04-04 2:30PM EDT53.0011.309.5511.250.00-22328.91%
MO240419P000550002024-04-04 2:30PM EDT55.0013.3010.5013.000.00-33278.13%