Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
17.774,48 -252,10 (-1,40%) Euro Stoxx 50
4.917,84 -66,64 (-1,34%) Dow Jones 30
37.815,90 +80,79 (+0,21%) Gold
2.385,60 +2,60 (+0,11%) EUR/USD
1,0635 +0,0009 (+0,09%) Bitcoin EUR
58.994,05 -2.574,54 (-4,18%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419C00022500 | 2024-04-11 10:02AM EDT | 22.50 | 19.20 | 18.30 | 19.10 | 0.00 | - | 45 | 45 | 393.75% |
| MO240419C00025000 | 2024-04-04 9:32AM EDT | 25.00 | 17.50 | 15.75 | 17.50 | 0.00 | - | 1 | 1 | 407.03% |
| MO240419C00030000 | 2024-03-22 3:43PM EDT | 30.00 | 13.03 | 10.80 | 10.90 | 0.00 | - | 2 | 2 | 153.13% |
| MO240419C00032500 | 2024-04-04 10:01AM EDT | 32.50 | 9.70 | 8.30 | 8.40 | 0.00 | - | 50 | 50 | 118.75% |
| MO240419C00035000 | 2024-03-21 2:34PM EDT | 35.00 | 9.85 | 5.80 | 5.90 | 0.00 | - | 35 | 0 | 85.16% |
| MO240419C00037500 | 2024-03-21 3:17PM EDT | 37.50 | 7.35 | 3.25 | 3.60 | 0.00 | - | 322 | 3 | 64.45% |
| MO240419C00038500 | 2024-04-09 10:11AM EDT | 38.50 | 3.73 | 2.15 | 2.60 | 0.00 | - | 8 | 4 | 66.11% |
| MO240419C00039000 | 2024-04-15 3:55PM EDT | 39.00 | 1.96 | 1.83 | 2.00 | 0.00 | - | 169 | 129 | 48.63% |
| MO240419C00040000 | 2024-04-15 1:19PM EDT | 40.00 | 1.10 | 0.90 | 0.95 | 0.00 | - | 8 | 77 | 26.56% |
| MO240419C00040500 | 2024-04-16 10:10AM EDT | 40.50 | 0.53 | 0.53 | 0.55 | 0.00 | - | 21 | 324 | 22.85% |
| MO240419C00041000 | 2024-04-16 10:06AM EDT | 41.00 | 0.23 | 0.23 | 0.25 | -0.10 | -30.30% | 50 | 3,770 | 20.22% |
| MO240419C00041500 | 2024-04-16 10:07AM EDT | 41.50 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 30 | 958 | 20.90% |
| MO240419C00042000 | 2024-04-16 10:08AM EDT | 42.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 74 | 2,522 | 21.09% |
| MO240419C00042500 | 2024-04-16 10:01AM EDT | 42.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 1,232 | 25.39% |
| MO240419C00043000 | 2024-04-15 3:40PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 316 | 1,287 | 28.91% |
| MO240419C00043500 | 2024-04-15 1:52PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 49 | 1,803 | 36.33% |
| MO240419C00044000 | 2024-04-16 9:56AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 1,434 | 38.28% |
| MO240419C00044500 | 2024-04-16 10:03AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,933 | 39.06% |
| MO240419C00045000 | 2024-04-16 9:46AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,166 | 42.97% |
| MO240419C00045500 | 2024-04-15 1:29PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,983 | 46.88% |
| MO240419C00046000 | 2024-04-10 2:02PM EDT | 46.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 928 | 51.56% |
| MO240419C00046500 | 2024-03-25 11:21AM EDT | 46.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 24 | 50.00% |
| MO240419C00047000 | 2024-04-15 9:38AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 185 | 53.13% |
| MO240419C00047500 | 2024-04-12 12:56PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 556 | 57.81% |
| MO240419C00048000 | 2024-04-08 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 48 | 60.94% |
| MO240419C00048500 | 2024-04-09 9:30AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 30 | 65.63% |
| MO240419C00049000 | 2024-04-04 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 68.75% |
| MO240419C00050000 | 2024-03-20 1:27PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| MO240419C00055000 | 2024-03-22 10:02AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 106.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419P00030000 | 2024-03-04 2:36PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 112.50% |
| MO240419P00032500 | 2024-03-04 2:01PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 84.38% |
| MO240419P00035000 | 2024-04-08 1:00PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 939 | 59.38% |
| MO240419P00036000 | 2024-04-15 12:21PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 50.00% |
| MO240419P00037000 | 2024-04-15 3:30PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 367 | 48.44% |
| MO240419P00037500 | 2024-04-15 2:10PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 850 | 42.58% |
| MO240419P00038000 | 2024-04-09 3:40PM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 42.19% |
| MO240419P00038500 | 2024-04-15 9:34AM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,038 | 33.59% |
| MO240419P00039000 | 2024-04-15 3:50PM EDT | 39.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 80 | 1,215 | 32.62% |
| MO240419P00039500 | 2024-04-16 9:53AM EDT | 39.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 338 | 24.22% |
| MO240419P00040000 | 2024-04-16 9:45AM EDT | 40.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 18 | 5,157 | 20.90% |
| MO240419P00040500 | 2024-04-16 10:13AM EDT | 40.50 | 0.18 | 0.17 | 0.19 | -0.04 | -15.38% | 70 | 485 | 18.56% |
| MO240419P00041000 | 2024-04-16 10:03AM EDT | 41.00 | 0.45 | 0.39 | 0.41 | +0.09 | +25.00% | 36 | 3,896 | 17.19% |
| MO240419P00041500 | 2024-04-16 9:54AM EDT | 41.50 | 0.72 | 0.72 | 0.78 | -0.15 | -17.24% | 41 | 1,036 | 17.58% |
| MO240419P00042000 | 2024-04-16 9:45AM EDT | 42.00 | 1.21 | 1.18 | 1.24 | +0.14 | +13.08% | 29 | 1,728 | 19.53% |
| MO240419P00042500 | 2024-04-16 9:37AM EDT | 42.50 | 1.59 | 1.65 | 1.72 | -0.06 | -3.64% | 2 | 2,295 | 20.70% |
| MO240419P00043000 | 2024-04-16 9:46AM EDT | 43.00 | 1.97 | 2.16 | 2.23 | -0.29 | -12.83% | 1 | 3,203 | 28.91% |
| MO240419P00043500 | 2024-04-15 3:02PM EDT | 43.50 | 2.75 | 2.48 | 2.72 | 0.00 | - | 1 | 855 | 29.69% |
| MO240419P00044000 | 2024-04-15 9:37AM EDT | 44.00 | 2.62 | 3.15 | 3.25 | 0.00 | - | 150 | 48 | 43.75% |
| MO240419P00044500 | 2024-04-15 3:18PM EDT | 44.50 | 3.90 | 3.65 | 3.75 | 0.00 | - | 80 | 28 | 48.83% |
| MO240419P00045000 | 2024-04-15 3:18PM EDT | 45.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 80 | 196 | 53.91% |
| MO240419P00045500 | 2024-04-12 10:43AM EDT | 45.50 | 4.25 | 4.65 | 4.75 | 0.00 | - | 1 | 0 | 58.59% |
| MO240419P00046000 | 2024-03-22 10:32AM EDT | 46.00 | 2.58 | 5.15 | 5.25 | 0.00 | - | 3 | 0 | 63.28% |
| MO240419P00046500 | 2024-03-22 10:54AM EDT | 46.50 | 3.15 | 5.15 | 5.70 | 0.00 | - | 3 | 0 | 0.00% |
| MO240419P00047500 | 2024-04-03 3:15PM EDT | 47.50 | 5.35 | 4.85 | 6.75 | 0.00 | - | 1 | 0 | 76.95% |
| MO240419P00049000 | 2024-04-03 10:33AM EDT | 49.00 | 6.70 | 7.80 | 8.25 | 0.00 | - | 1 | 1 | 89.84% |
| MO240419P00050000 | 2024-03-05 1:16PM EDT | 50.00 | 10.90 | 8.20 | 8.55 | 0.00 | - | 10 | 0 | 0.00% |
| MO240419P00053000 | 2024-04-04 2:30PM EDT | 53.00 | 11.30 | 10.70 | 12.30 | 0.00 | - | 2 | 2 | 137.50% |
| MO240419P00055000 | 2024-04-04 2:30PM EDT | 55.00 | 13.30 | 12.15 | 14.25 | 0.00 | - | 3 | 3 | 134.38% |
