Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,62+0,12 (+0,27%)
Börsenschluss: 04:04PM EDT
44,62 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230406C000300002023-03-22 3:47PM EDT30.0015.5014.4014.850.00-20112.50%
MO230406C000350002023-03-22 3:47PM EDT35.0010.509.409.900.00-2090.63%
MO230406C000360002023-03-22 2:53PM EDT36.009.828.358.950.00--081.25%
MO230406C000405002023-03-24 1:04PM EDT40.503.503.904.400.00-2270.61%
MO230406C000430002023-03-27 3:11PM EDT43.001.541.441.900.00-3538.28%
MO230406C000435002023-03-31 3:17PM EDT43.501.121.141.33-0.28-20.00%710127.25%
MO230406C000440002023-03-31 3:14PM EDT44.000.660.710.93-0.08-10.81%4436125.00%
MO230406C000445002023-03-31 3:59PM EDT44.500.410.390.44-0.01-2.38%3791,03616.50%
MO230406C000450002023-03-31 3:58PM EDT45.000.180.150.20-0.03-14.29%1,21687715.63%
MO230406C000455002023-03-31 3:32PM EDT45.500.060.050.06-0.02-25.00%33167314.26%
MO230406C000460002023-03-31 3:36PM EDT46.000.010.010.03-0.02-66.67%11046816.21%
MO230406C000465002023-03-31 12:45PM EDT46.500.010.000.010.00-1825016.41%
MO230406C000470002023-03-31 3:06PM EDT47.000.010.000.01-0.01-50.00%3026420.31%
MO230406C000475002023-03-31 12:45PM EDT47.500.010.000.010.00-107223.44%
MO230406C000480002023-03-31 1:41PM EDT48.000.020.000.01+0.01+100.00%829626.56%
MO230406C000485002023-03-30 2:21PM EDT48.500.010.000.010.00-82030.47%
MO230406C000490002023-03-30 11:05AM EDT49.000.010.000.010.00-1014533.59%
MO230406C000495002023-03-27 10:04AM EDT49.500.010.000.010.00-152435.94%
MO230406C000500002023-03-23 1:29PM EDT50.000.010.000.010.00-219339.06%
MO230406C000510002023-03-21 9:30AM EDT51.000.020.000.010.00-13745.31%
MO230406C000520002023-03-30 9:32AM EDT52.000.010.000.010.00-18250.78%
MO230406C000530002023-03-20 3:41PM EDT53.000.010.000.010.00-198951.56%
MO230406C000540002023-03-13 12:18PM EDT54.000.020.000.010.00-1956.25%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230406P000350002023-03-23 3:19PM EDT35.000.010.000.010.00-46071.88%
MO230406P000360002023-03-23 3:35PM EDT36.000.010.000.010.00-102665.63%
MO230406P000370002023-03-20 12:48PM EDT37.000.030.000.010.00-8856.25%
MO230406P000380002023-03-21 12:14PM EDT38.000.030.000.010.00-11150.00%
MO230406P000390002023-03-29 10:22AM EDT39.000.010.000.010.00-52746.88%
MO230406P000400002023-03-30 10:23AM EDT40.000.010.000.010.00-14239.06%
MO230406P000405002023-03-24 3:54PM EDT40.500.090.000.010.00-4434.38%
MO230406P000410002023-03-27 9:45AM EDT41.000.080.000.030.00-26837.11%
MO230406P000415002023-03-30 3:46PM EDT41.500.010.000.030.00-334032.42%
MO230406P000420002023-03-31 2:55PM EDT42.000.040.010.03-0.04-50.00%322528.13%
MO230406P000425002023-03-31 3:48PM EDT42.500.040.020.05-0.01-20.00%6614626.56%
MO230406P000430002023-03-31 3:47PM EDT43.000.040.030.05-0.04-50.00%11715021.49%
MO230406P000435002023-03-31 3:52PM EDT43.500.080.060.09-0.04-33.33%1428919.53%
MO230406P000440002023-03-31 3:54PM EDT44.000.180.130.16-0.05-21.74%34155217.38%
MO230406P000445002023-03-31 3:58PM EDT44.500.280.260.31-0.11-28.21%1751,09316.11%
MO230406P000450002023-03-31 3:35PM EDT45.000.610.470.60-0.07-10.29%8637416.60%
MO230406P000455002023-03-31 10:25AM EDT45.500.940.861.07-0.14-12.96%64422.36%
MO230406P000460002023-03-30 11:36AM EDT46.001.551.301.570.00-368528.71%
MO230406P000465002023-03-24 3:40PM EDT46.502.551.762.110.00-11037.11%
MO230406P000470002023-03-29 9:30AM EDT47.002.442.212.630.00-51444.04%
MO230406P000480002023-03-31 3:51PM EDT48.003.503.203.60-0.74-17.45%1852.54%
MO230406P000490002023-03-06 3:51PM EDT49.002.814.104.650.00-1066.21%
MO230406P000530002023-03-06 11:51AM EDT53.006.788.158.650.00--061.72%