Deutsche Märkte schließen in 24 Minuten

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,25+0,48 (+1,15%)
Börsenschluss: 04:03PM EDT
42,24 -0,01 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO220708C000390002022-06-27 10:26AM EDT39.004.653.053.350.00--150.78%
MO220708C000400002022-07-01 1:16PM EDT40.001.972.132.44+0.27+15.88%22346.97%
MO220708C000405002022-07-01 10:56AM EDT40.501.331.681.94-0.17-11.33%4539.75%
MO220708C000410002022-07-01 10:01AM EDT41.001.031.371.55-0.06-5.50%53139.55%
MO220708C000415002022-07-01 3:40PM EDT41.501.041.011.10+0.26+33.33%3105233.69%
MO220708C000420002022-07-01 3:52PM EDT42.000.730.690.75+0.23+46.00%88237731.35%
MO220708C000425002022-07-01 3:54PM EDT42.500.460.440.47+0.08+21.05%65528729.69%
MO220708C000430002022-07-01 3:56PM EDT43.000.250.240.27+0.06+31.58%1,07163428.52%
MO220708C000435002022-07-01 3:25PM EDT43.500.120.110.14-0.01-7.69%8492,32127.74%
MO220708C000440002022-07-01 3:56PM EDT44.000.060.060.07+0.01+20.00%1801,00527.74%
MO220708C000445002022-07-01 3:09PM EDT44.500.030.030.04-0.01-25.00%44328.91%
MO220708C000450002022-07-01 3:33PM EDT45.000.020.010.030.00-7833831.64%
MO220708C000455002022-07-01 9:51AM EDT45.500.020.010.03-0.02-50.00%2410836.33%
MO220708C000460002022-07-01 2:48PM EDT46.000.020.000.030.00-5342740.63%
MO220708C000465002022-07-01 1:59PM EDT46.500.020.000.030.00-315744.53%
MO220708C000470002022-07-01 12:25PM EDT47.000.010.000.010.00-101,42240.63%
MO220708C000475002022-06-27 10:30AM EDT47.500.050.000.010.00-709644.53%
MO220708C000480002022-06-30 9:55AM EDT48.000.010.000.010.00-922248.44%
MO220708C000485002022-06-28 9:57AM EDT48.500.020.000.010.00-31551.56%
MO220708C000490002022-06-29 1:18PM EDT49.000.010.000.010.00-347950.00%
MO220708C000495002022-06-21 10:29AM EDT49.500.060.000.010.00--153.13%
MO220708C000500002022-06-27 10:55AM EDT50.000.020.000.010.00-332456.25%
MO220708C000505002022-06-24 12:58PM EDT50.500.030.000.010.00-1159.38%
MO220708C000510002022-06-28 9:40AM EDT51.000.020.000.010.00-1521762.50%
MO220708C000520002022-06-29 10:58AM EDT52.000.010.000.010.00-321568.75%
MO220708C000530002022-07-01 10:13AM EDT53.000.010.000.01-0.01-50.00%234571.88%
MO220708C000540002022-06-27 9:43AM EDT54.000.030.000.010.00-2020278.13%
MO220708C000550002022-06-29 3:08PM EDT55.000.010.000.010.00-111784.38%
MO220708C000560002022-06-22 1:22PM EDT56.000.020.000.010.00-2211187.50%
MO220708C000570002022-06-01 2:02PM EDT57.000.260.000.010.00--993.75%
MO220708C000580002022-06-01 9:48AM EDT58.000.250.000.010.00--696.88%
MO220708C000590002022-06-02 2:34PM EDT59.000.090.000.010.00--1103.13%
MO220708C000600002022-06-21 11:26AM EDT60.000.010.000.010.00--20106.25%
MO220708C000610002022-06-21 11:29AM EDT61.000.010.000.010.00--21112.50%
MO220708C000620002022-06-21 11:28AM EDT62.000.010.000.010.00-58187115.63%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO220708P000250002022-06-24 12:29PM EDT25.000.010.000.010.00-2094162.50%
MO220708P000300002022-06-27 1:00PM EDT30.000.010.000.010.00-6446109.38%
MO220708P000340002022-06-27 11:21AM EDT34.000.030.000.020.00--878.13%
MO220708P000345002022-06-29 3:00PM EDT34.500.010.000.020.00-207573.44%
MO220708P000350002022-07-01 10:25AM EDT35.000.020.000.010.00-780262.50%
MO220708P000355002022-06-27 10:04AM EDT35.500.040.000.030.00--267.19%
MO220708P000360002022-07-01 12:23PM EDT36.000.010.000.03-0.05-83.33%71262.50%
MO220708P000365002022-07-01 9:55AM EDT36.500.020.000.03-0.01-33.33%110757.81%
MO220708P000370002022-07-01 2:26PM EDT37.000.010.000.03-0.04-80.00%255353.13%
MO220708P000375002022-07-01 2:29PM EDT37.500.030.020.03-0.02-40.00%164152.73%
MO220708P000380002022-07-01 2:29PM EDT38.000.040.030.04-0.03-42.86%210850.78%
MO220708P000385002022-07-01 3:21PM EDT38.500.040.040.05-0.06-60.00%391948.83%
MO220708P000390002022-07-01 3:13PM EDT39.000.060.050.07-0.08-57.14%766446.48%
MO220708P000395002022-07-01 2:42PM EDT39.500.080.080.10-0.10-55.56%28244.73%
MO220708P000400002022-07-01 3:59PM EDT40.000.120.110.13-0.14-53.85%10543441.60%
MO220708P000405002022-07-01 3:47PM EDT40.500.160.150.18-0.16-50.00%857638.97%
MO220708P000410002022-07-01 3:57PM EDT41.000.230.220.25-0.23-50.00%15354336.33%
MO220708P000415002022-07-01 3:19PM EDT41.500.350.320.37-0.35-50.00%25526334.77%
MO220708P000420002022-07-01 3:56PM EDT42.000.480.460.52-0.39-44.83%7827332.42%
MO220708P000425002022-07-01 3:46PM EDT42.500.690.680.74-0.46-40.00%23021430.66%
MO220708P000430002022-07-01 3:35PM EDT43.001.040.981.08-0.56-35.00%701,33431.93%
MO220708P000435002022-07-01 11:17AM EDT43.501.961.301.48-0.07-3.45%156733.99%
MO220708P000440002022-07-01 2:03PM EDT44.002.071.731.95-0.15-6.76%1778038.87%
MO220708P000445002022-07-01 2:37PM EDT44.502.292.182.48-0.46-16.73%1347.66%
MO220708P000450002022-07-01 3:53PM EDT45.002.802.662.97-0.45-13.85%818653.13%
MO220708P000460002022-07-01 1:50PM EDT46.004.023.703.95-0.27-6.29%835662.89%
MO220708P000465002022-06-28 10:57AM EDT46.502.754.204.500.00-1557.03%
MO220708P000470002022-07-01 12:12PM EDT47.005.454.704.90+0.05+0.93%3219853.52%
MO220708P000480002022-07-01 12:12PM EDT48.006.405.705.95+0.27+4.40%319666.80%
MO220708P000485002022-06-21 10:07AM EDT48.503.286.206.550.00--078.91%
MO220708P000490002022-07-01 2:04PM EDT49.007.026.707.00+1.52+27.64%118079.49%
MO220708P000500002022-06-29 11:18AM EDT50.007.957.707.950.00-618682.81%
MO220708P000510002022-06-22 12:55PM EDT51.009.288.558.950.00-73150.00%
MO220708P000520002022-06-22 12:39PM EDT52.0010.519.5510.100.00-11498.05%
MO220708P000530002022-06-22 11:17AM EDT53.0011.4010.4511.050.00-3050.00%
MO220708P000540002022-06-17 1:43PM EDT54.008.7011.5012.000.00-1050.00%
MO220708P000550002022-06-10 12:54PM EDT55.007.1512.5013.050.00-50100.78%