Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.281,45 -383,38 (-0,71%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240906C00030000 | 2024-08-05 10:46AM EDT | 30.00 | 19.80 | 23.10 | 23.90 | 0.00 | - | - | 5 | 237.89% |
| MO240906C00035000 | 2024-08-14 11:30AM EDT | 35.00 | 16.33 | 18.20 | 19.35 | 0.00 | - | 1 | 1 | 118.75% |
| MO240906C00041000 | 2024-07-30 2:19PM EDT | 41.00 | 9.38 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| MO240906C00042000 | 2024-08-29 10:21AM EDT | 42.00 | 11.43 | 10.25 | 11.90 | 0.00 | - | 10 | 10 | 114.06% |
| MO240906C00045000 | 2024-08-29 9:51AM EDT | 45.00 | 8.25 | 7.80 | 8.90 | 0.00 | - | 8 | 7 | 87.11% |
| MO240906C00046000 | 2024-08-30 3:15PM EDT | 46.00 | 7.65 | 6.20 | 7.90 | +0.81 | +11.84% | 113 | 96 | 78.52% |
| MO240906C00046500 | 2024-08-28 9:44AM EDT | 46.50 | 7.05 | 6.30 | 7.85 | +0.15 | +2.17% | 10 | 64 | 111.72% |
| MO240906C00047000 | 2024-08-30 3:33PM EDT | 47.00 | 6.65 | 5.80 | 6.90 | +0.24 | +3.74% | 121 | 108 | 69.73% |
| MO240906C00047500 | 2024-08-30 10:54AM EDT | 47.50 | 6.05 | 6.25 | 7.00 | +0.05 | +0.83% | 1 | 8 | 85.35% |
| MO240906C00048000 | 2024-08-30 12:47PM EDT | 48.00 | 5.49 | 4.80 | 7.30 | +0.09 | +1.67% | 4 | 81 | 74.61% |
| MO240906C00048500 | 2024-08-27 10:25AM EDT | 48.50 | 4.30 | 4.30 | 5.40 | 0.00 | - | 1 | 7 | 56.64% |
| MO240906C00049000 | 2024-08-30 11:37AM EDT | 49.00 | 4.60 | 3.80 | 5.25 | +0.20 | +4.55% | 2 | 86 | 77.54% |
| MO240906C00049500 | 2024-08-30 1:47PM EDT | 49.50 | 3.95 | 4.25 | 5.40 | -0.01 | -0.25% | 7 | 19 | 76.07% |
| MO240906C00050000 | 2024-08-30 2:49PM EDT | 50.00 | 3.84 | 3.60 | 3.90 | +0.34 | +9.71% | 29 | 145 | 43.36% |
| MO240906C00051000 | 2024-08-30 3:32PM EDT | 51.00 | 2.70 | 2.41 | 3.55 | +0.24 | +9.76% | 29 | 239 | 68.85% |
| MO240906C00052000 | 2024-08-30 3:57PM EDT | 52.00 | 1.82 | 1.70 | 1.98 | +0.31 | +20.53% | 149 | 1,114 | 29.69% |
| MO240906C00053000 | 2024-08-30 3:54PM EDT | 53.00 | 0.83 | 0.83 | 1.07 | +0.17 | +25.76% | 202 | 970 | 22.27% |
| MO240906C00054000 | 2024-08-30 3:59PM EDT | 54.00 | 0.29 | 0.26 | 0.29 | +0.08 | +38.10% | 2,801 | 634 | 14.31% |
| MO240906C00055000 | 2024-08-30 3:57PM EDT | 55.00 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 121 | 264 | 15.63% |
| MO240906C00056000 | 2024-08-30 3:46PM EDT | 56.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 111 | 21.88% |
| MO240906C00057000 | 2024-08-30 3:41PM EDT | 57.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 62 | 103 | 33.89% |
| MO240906C00058000 | 2024-08-30 3:24PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 196 | 132 | 30.08% |
| MO240906C00059000 | 2024-08-30 3:57PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 32.03% |
| MO240906C00060000 | 2024-08-27 10:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 37.50% |
| MO240906C00061000 | 2024-08-19 10:25AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 42.19% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240906P00035000 | 2024-08-14 11:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 118.75% |
| MO240906P00038000 | 2024-08-16 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 154 | 96.88% |
| MO240906P00039000 | 2024-08-21 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 67 | 90.63% |
| MO240906P00040000 | 2024-08-22 11:19AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 84.38% |
| MO240906P00041000 | 2024-08-23 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 95 | 78.13% |
| MO240906P00042000 | 2024-08-26 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 91 | 71.88% |
| MO240906P00043000 | 2024-08-27 3:47PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 237 | 65.63% |
| MO240906P00044000 | 2024-08-28 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 365 | 59.38% |
| MO240906P00045000 | 2024-08-28 1:29PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 219 | 53.13% |
| MO240906P00045500 | 2024-08-29 9:30AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 135 | 50.00% |
| MO240906P00046000 | 2024-08-29 10:42AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 379 | 51.56% |
| MO240906P00046500 | 2024-08-22 11:23AM EDT | 46.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 200 | 48.44% |
| MO240906P00047000 | 2024-08-29 1:03PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 714 | 45.31% |
| MO240906P00047500 | 2024-08-30 9:55AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 85 | 200 | 46.09% |
| MO240906P00048000 | 2024-08-30 3:49PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 297 | 42.97% |
| MO240906P00048500 | 2024-08-29 9:59AM EDT | 48.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 30 | 165 | 55.08% |
| MO240906P00049000 | 2024-08-30 3:48PM EDT | 49.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 18 | 525 | 38.67% |
| MO240906P00049500 | 2024-08-29 3:12PM EDT | 49.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 271 | 171 | 35.16% |
| MO240906P00050000 | 2024-08-30 3:27PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 133 | 217 | 31.64% |
| MO240906P00051000 | 2024-08-30 3:12PM EDT | 51.00 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 55 | 193 | 32.81% |
| MO240906P00052000 | 2024-08-30 3:58PM EDT | 52.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 156 | 812 | 18.95% |
| MO240906P00053000 | 2024-08-30 3:29PM EDT | 53.00 | 0.12 | 0.10 | 0.13 | -0.13 | -52.00% | 688 | 1,041 | 14.75% |
| MO240906P00054000 | 2024-08-30 3:57PM EDT | 54.00 | 0.50 | 0.42 | 0.64 | -0.27 | -35.06% | 137 | 160 | 18.75% |
| MO240906P00055000 | 2024-08-30 3:49PM EDT | 55.00 | 1.32 | 1.10 | 1.41 | -0.30 | -18.52% | 28 | 12 | 21.78% |
| MO240906P00057000 | 2024-08-27 1:39PM EDT | 57.00 | 4.05 | 2.98 | 4.25 | 0.00 | - | - | - | 51.86% |
| MO240906P00059000 | 2024-08-27 1:39PM EDT | 59.00 | 6.05 | 5.05 | 7.00 | 0.00 | - | - | - | 91.02% |
