Deutsche Märkte schließen in 2 Stunden 47 Minuten
DAX
15.824,31 +14,59 (+0,09%) Euro Stoxx 50
4.272,35 +4,07 (+0,10%) Dow Jones 30
35.028,65 -339,82 (-0,96%) Gold
1.846,60 +3,40 (+0,18%) EUR/USD
1,1358 +0,0012 (+0,10%) BTC-EUR
37.288,04 -106,83 (-0,29%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EST
Vorbörslich:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220121C00017500 | 2022-01-03 1:09PM EST | 17.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO220121C00020000 | 2022-01-14 2:19PM EST | 20.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MO220121C00022500 | 2021-12-22 10:41AM EST | 22.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MO220121C00025000 | 2022-01-19 3:53PM EST | 25.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| MO220121C00027500 | 2022-01-18 9:41AM EST | 27.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | 4 | 297 | 0.00% |
| MO220121C00030000 | 2022-01-19 3:46PM EST | 30.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 96 | 2,915 | 0.00% |
| MO220121C00032500 | 2022-01-19 10:36AM EST | 32.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| MO220121C00035000 | 2022-01-19 3:43PM EST | 35.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 24 | 342 | 0.00% |
| MO220121C00037500 | 2022-01-19 1:18PM EST | 37.50 | 12.92 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| MO220121C00040000 | 2022-01-19 12:54PM EST | 40.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 8 | 643 | 0.00% |
| MO220121C00041000 | 2021-12-21 2:28PM EST | 41.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO220121C00042000 | 2021-12-21 2:48PM EST | 42.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO220121C00042500 | 2022-01-19 11:21AM EST | 42.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 132 | 422 | 0.00% |
| MO220121C00043000 | 2021-12-27 11:03AM EST | 43.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MO220121C00044000 | 2021-12-30 10:44AM EST | 44.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO220121C00045000 | 2022-01-19 3:52PM EST | 45.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 23 | 2,528 | 0.00% |
| MO220121C00046000 | 2022-01-19 11:29AM EST | 46.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 104 | 232 | 0.00% |
| MO220121C00047000 | 2022-01-18 3:28PM EST | 47.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 15 | 770 | 0.00% |
| MO220121C00047500 | 2022-01-19 3:57PM EST | 47.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 182 | 9,479 | 0.00% |
| MO220121C00048000 | 2022-01-19 3:56PM EST | 48.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 221 | 1,355 | 0.00% |
| MO220121C00049000 | 2022-01-19 3:50PM EST | 49.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 70 | 1,194 | 0.00% |
| MO220121C00050000 | 2022-01-19 3:59PM EST | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,734 | 14,732 | 0.00% |
| MO220121C00051000 | 2022-01-19 3:58PM EST | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,862 | 3,053 | 6.25% |
| MO220121C00052000 | 2022-01-19 3:52PM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,450 | 2,222 | 12.50% |
| MO220121C00052500 | 2022-01-19 3:38PM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 376 | 8,076 | 12.50% |
| MO220121C00053000 | 2022-01-19 3:04PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,854 | 25.00% |
| MO220121C00054000 | 2022-01-18 3:58PM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 156 | 934 | 25.00% |
| MO220121C00055000 | 2022-01-19 3:17PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 7,688 | 25.00% |
| MO220121C00056000 | 2022-01-18 11:03AM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| MO220121C00057500 | 2022-01-19 2:56PM EST | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 937 | 50.00% |
| MO220121C00060000 | 2022-01-13 1:11PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 5,622 | 50.00% |
| MO220121C00065000 | 2022-01-18 9:31AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,540 | 50.00% |
| MO220121C00070000 | 2021-12-20 3:11PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,540 | 50.00% |
| MO220121C00075000 | 2022-01-14 11:31AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,874 | 50.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220121P00017500 | 2021-12-14 1:02PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 658 | 475.00% |
| MO220121P00020000 | 2021-12-07 9:36AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 50.00% |
| MO220121P00022500 | 2021-12-21 2:29PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 489 | 50.00% |
| MO220121P00025000 | 2022-01-07 1:03PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 819 | 50.00% |
| MO220121P00027500 | 2022-01-03 11:10AM EST | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 100.00% |
| MO220121P00030000 | 2022-01-05 10:25AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,664 | 50.00% |
| MO220121P00032500 | 2022-01-04 3:00PM EST | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,958 | 50.00% |
| MO220121P00035000 | 2022-01-14 3:56PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 5,670 | 50.00% |
| MO220121P00037500 | 2022-01-14 12:52PM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,288 | 50.00% |
| MO220121P00039000 | 2022-01-07 9:53AM EST | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 133 | 50.00% |
| MO220121P00040000 | 2022-01-19 11:25AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 6,853 | 50.00% |
| MO220121P00041000 | 2022-01-10 2:31PM EST | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| MO220121P00042000 | 2022-01-18 9:30AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 50.00% |
| MO220121P00042500 | 2022-01-19 12:38PM EST | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 9,081 | 50.00% |
| MO220121P00043000 | 2022-01-14 3:27PM EST | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 884 | 50.00% |
| MO220121P00044000 | 2022-01-19 11:17AM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 50.00% |
| MO220121P00045000 | 2022-01-19 1:07PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10,974 | 50.00% |
| MO220121P00046000 | 2022-01-19 11:22AM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 25.00% |
| MO220121P00047000 | 2022-01-19 11:51AM EST | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,293 | 25.00% |
| MO220121P00047500 | 2022-01-19 3:18PM EST | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 5,097 | 25.00% |
| MO220121P00048000 | 2022-01-18 1:30PM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| MO220121P00049000 | 2022-01-19 3:51PM EST | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 146 | 749 | 6.25% |
| MO220121P00050000 | 2022-01-19 3:57PM EST | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 485 | 7,475 | 0.78% |
| MO220121P00051000 | 2022-01-19 12:19PM EST | 51.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 312 | 0.00% |
| MO220121P00052000 | 2022-01-19 9:54AM EST | 52.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| MO220121P00052500 | 2022-01-18 3:55PM EST | 52.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 0.00% |
| MO220121P00053000 | 2022-01-05 9:35AM EST | 53.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MO220121P00055000 | 2022-01-13 12:27PM EST | 55.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 13 | 836 | 0.00% |
| MO220121P00057500 | 2021-12-30 10:05AM EST | 57.50 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO220121P00060000 | 2022-01-11 10:22AM EST | 60.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 0.00% |
| MO220121P00065000 | 2022-01-11 9:30AM EST | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| MO220121P00070000 | 2021-12-08 11:04AM EST | 70.00 | 26.58 | 20.25 | 20.35 | 0.00 | - | 10 | 0 | 302.34% |
| MO220121P00075000 | 2022-01-19 3:14PM EST | 75.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
