Deutsche Märkte schließen in 7 Stunden 26 Minuten
DAX
15.230,13 +12,68 (+0,08%) Euro Stoxx 50
4.134,16 +2,48 (+0,06%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Gold
1.893,10 +2,20 (+0,12%) EUR/USD
1,0509 -0,0067 (-0,63%) Bitcoin EUR
25.171,88 +207,68 (+0,83%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Vorbörslich:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230929C00035000 | 2023-08-29 10:58AM EDT | 35.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO230929C00037000 | 2023-09-27 11:47AM EDT | 37.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MO230929C00038000 | 2023-09-27 3:16PM EDT | 38.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO230929C00039000 | 2023-09-13 2:52PM EDT | 39.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO230929C00040000 | 2023-09-26 2:36PM EDT | 40.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230929C00041000 | 2023-09-27 3:41PM EDT | 41.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MO230929C00041500 | 2023-09-27 3:45PM EDT | 41.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MO230929C00042000 | 2023-09-27 3:53PM EDT | 42.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 1.56% |
| MO230929C00042500 | 2023-09-27 3:47PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| MO230929C00043000 | 2023-09-27 3:46PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| MO230929C00043500 | 2023-09-27 2:51PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MO230929C00044000 | 2023-09-27 3:08PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| MO230929C00044500 | 2023-09-27 9:41AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MO230929C00045000 | 2023-09-27 2:31PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| MO230929C00045500 | 2023-09-22 3:57PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MO230929C00046000 | 2023-09-27 3:53PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO230929C00047000 | 2023-09-15 3:05PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO230929C00050000 | 2023-08-31 2:16PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230929P00030000 | 2023-08-25 11:04AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 262 | 168.75% |
| MO230929P00034000 | 2023-08-31 3:04PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO230929P00037000 | 2023-09-08 3:04PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MO230929P00038000 | 2023-09-05 11:57AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MO230929P00039000 | 2023-09-25 3:54PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MO230929P00039500 | 2023-09-25 2:15PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 25.00% |
| MO230929P00040000 | 2023-09-27 3:28PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO230929P00040500 | 2023-09-27 12:46PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MO230929P00041000 | 2023-09-27 3:59PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MO230929P00041500 | 2023-09-27 3:25PM EDT | 41.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| MO230929P00042000 | 2023-09-27 3:10PM EDT | 42.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MO230929P00042500 | 2023-09-27 3:59PM EDT | 42.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MO230929P00043000 | 2023-09-27 3:09PM EDT | 43.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MO230929P00043500 | 2023-09-27 10:35AM EDT | 43.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO230929P00044000 | 2023-09-27 2:05PM EDT | 44.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| MO230929P00044500 | 2023-09-26 1:53PM EDT | 44.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO230929P00045000 | 2023-09-26 11:33AM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO230929P00045500 | 2023-09-18 9:34AM EDT | 45.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO230929P00046000 | 2023-09-15 10:51AM EDT | 46.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MO230929P00047000 | 2023-09-14 3:05PM EDT | 47.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
