Deutsche Märkte schließen in 2 Stunden 47 Minuten

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,09-0,37 (-0,73%)
Börsenschluss: 04:02PM EST
50,11 +0,02 (+0,04%)
Vorbörslich: 08:36AM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO220121C000175002022-01-03 1:09PM EST17.5030.000.000.000.00-100.00%
MO220121C000200002022-01-14 2:19PM EST20.0030.650.000.000.00-210.00%
MO220121C000225002021-12-22 10:41AM EST22.5023.900.000.000.00-120.00%
MO220121C000250002022-01-19 3:53PM EST25.0025.170.000.000.00-4190.00%
MO220121C000275002022-01-18 9:41AM EST27.5023.550.000.000.00-42970.00%
MO220121C000300002022-01-19 3:46PM EST30.0020.250.000.000.00-962,9150.00%
MO220121C000325002022-01-19 10:36AM EST32.5017.450.000.000.00-11070.00%
MO220121C000350002022-01-19 3:43PM EST35.0015.300.000.000.00-243420.00%
MO220121C000375002022-01-19 1:18PM EST37.5012.920.000.000.00-51340.00%
MO220121C000400002022-01-19 12:54PM EST40.0010.150.000.000.00-86430.00%
MO220121C000410002021-12-21 2:28PM EST41.006.780.000.000.00--00.00%
MO220121C000420002021-12-21 2:48PM EST42.005.780.000.000.00--00.00%
MO220121C000425002022-01-19 11:21AM EST42.508.000.000.000.00-1324220.00%
MO220121C000430002021-12-27 11:03AM EST43.003.820.000.000.00-230.00%
MO220121C000440002021-12-30 10:44AM EST44.006.630.000.000.00-110.00%
MO220121C000450002022-01-19 3:52PM EST45.005.180.000.000.00-232,5280.00%
MO220121C000460002022-01-19 11:29AM EST46.004.500.000.000.00-1042320.00%
MO220121C000470002022-01-18 3:28PM EST47.003.620.000.000.00-157700.00%
MO220121C000475002022-01-19 3:57PM EST47.502.650.000.000.00-1829,4790.00%
MO220121C000480002022-01-19 3:56PM EST48.002.140.000.000.00-2211,3550.00%
MO220121C000490002022-01-19 3:50PM EST49.001.250.000.000.00-701,1940.00%
MO220121C000500002022-01-19 3:59PM EST50.000.370.000.000.00-1,73414,7320.00%
MO220121C000510002022-01-19 3:58PM EST51.000.070.000.000.00-1,8623,0536.25%
MO220121C000520002022-01-19 3:52PM EST52.000.030.000.000.00-1,4502,22212.50%
MO220121C000525002022-01-19 3:38PM EST52.500.010.000.000.00-3768,07612.50%
MO220121C000530002022-01-19 3:04PM EST53.000.010.000.000.00-181,85425.00%
MO220121C000540002022-01-18 3:58PM EST54.000.030.000.000.00-15693425.00%
MO220121C000550002022-01-19 3:17PM EST55.000.010.000.000.00-1507,68825.00%
MO220121C000560002022-01-18 11:03AM EST56.000.010.000.000.00-101350.00%
MO220121C000575002022-01-19 2:56PM EST57.500.010.000.000.00-293750.00%
MO220121C000600002022-01-13 1:11PM EST60.000.020.000.000.00-105,62250.00%
MO220121C000650002022-01-18 9:31AM EST65.000.010.000.000.00-13,54050.00%
MO220121C000700002021-12-20 3:11PM EST70.000.010.000.000.00-11,54050.00%
MO220121C000750002022-01-14 11:31AM EST75.000.010.000.000.00-112,87450.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO220121P000175002021-12-14 1:02PM EST17.500.010.000.010.00-10658475.00%
MO220121P000200002021-12-07 9:36AM EST20.000.020.000.000.00-160150.00%
MO220121P000225002021-12-21 2:29PM EST22.500.010.000.000.00-2048950.00%
MO220121P000250002022-01-07 1:03PM EST25.000.010.000.000.00-1081950.00%
MO220121P000275002022-01-03 11:10AM EST27.500.020.000.000.00-1745100.00%
MO220121P000300002022-01-05 10:25AM EST30.000.010.000.000.00-103,66450.00%
MO220121P000325002022-01-04 3:00PM EST32.500.020.000.000.00-61,95850.00%
MO220121P000350002022-01-14 3:56PM EST35.000.010.000.000.00-235,67050.00%
MO220121P000375002022-01-14 12:52PM EST37.500.010.000.000.00-56,28850.00%
MO220121P000390002022-01-07 9:53AM EST39.000.040.000.000.00-3513350.00%
MO220121P000400002022-01-19 11:25AM EST40.000.010.000.000.00-756,85350.00%
MO220121P000410002022-01-10 2:31PM EST41.000.040.000.000.00-27050.00%
MO220121P000420002022-01-18 9:30AM EST42.000.010.000.000.00-410950.00%
MO220121P000425002022-01-19 12:38PM EST42.500.020.000.000.00-189,08150.00%
MO220121P000430002022-01-14 3:27PM EST43.000.020.000.000.00-588450.00%
MO220121P000440002022-01-19 11:17AM EST44.000.020.000.000.00-139650.00%
MO220121P000450002022-01-19 1:07PM EST45.000.020.000.000.00-510,97450.00%
MO220121P000460002022-01-19 11:22AM EST46.000.030.000.000.00-184625.00%
MO220121P000470002022-01-19 11:51AM EST47.000.030.000.000.00-31,29325.00%
MO220121P000475002022-01-19 3:18PM EST47.500.030.000.000.00-735,09725.00%
MO220121P000480002022-01-18 1:30PM EST48.000.040.000.000.00-133012.50%
MO220121P000490002022-01-19 3:51PM EST49.000.070.000.000.00-1467496.25%
MO220121P000500002022-01-19 3:57PM EST50.000.300.000.000.00-4857,4750.78%
MO220121P000510002022-01-19 12:19PM EST51.000.750.000.000.00-183120.00%
MO220121P000520002022-01-19 9:54AM EST52.001.950.000.000.00-2590.00%
MO220121P000525002022-01-18 3:55PM EST52.502.230.000.000.00-17390.00%
MO220121P000530002022-01-05 9:35AM EST53.004.300.000.000.00--50.00%
MO220121P000550002022-01-13 12:27PM EST55.004.830.000.000.00-138360.00%
MO220121P000575002021-12-30 10:05AM EST57.5010.060.000.000.00-110.00%
MO220121P000600002022-01-11 10:22AM EST60.009.850.000.000.00-18010.00%
MO220121P000650002022-01-11 9:30AM EST65.0014.600.000.000.00-1400.00%
MO220121P000700002021-12-08 11:04AM EST70.0026.5820.2520.350.00-100302.34%
MO220121P000750002022-01-19 3:14PM EST75.0024.550.000.000.00-10800.00%