Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.159,49 +42,84 (+0,16%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230406C00030000 | 2023-03-22 3:47PM EDT | 30.00 | 15.50 | 14.40 | 14.85 | 0.00 | - | 2 | 0 | 112.50% |
| MO230406C00035000 | 2023-03-22 3:47PM EDT | 35.00 | 10.50 | 9.40 | 9.90 | 0.00 | - | 2 | 0 | 90.63% |
| MO230406C00036000 | 2023-03-22 2:53PM EDT | 36.00 | 9.82 | 8.35 | 8.95 | 0.00 | - | - | 0 | 81.25% |
| MO230406C00040500 | 2023-03-24 1:04PM EDT | 40.50 | 3.50 | 3.90 | 4.40 | 0.00 | - | 2 | 2 | 70.61% |
| MO230406C00043000 | 2023-03-27 3:11PM EDT | 43.00 | 1.54 | 1.44 | 1.90 | 0.00 | - | 3 | 5 | 38.28% |
| MO230406C00043500 | 2023-03-31 3:17PM EDT | 43.50 | 1.12 | 1.14 | 1.33 | -0.28 | -20.00% | 7 | 101 | 27.25% |
| MO230406C00044000 | 2023-03-31 3:14PM EDT | 44.00 | 0.66 | 0.71 | 0.93 | -0.08 | -10.81% | 44 | 361 | 25.00% |
| MO230406C00044500 | 2023-03-31 3:59PM EDT | 44.50 | 0.41 | 0.39 | 0.44 | -0.01 | -2.38% | 379 | 1,036 | 16.50% |
| MO230406C00045000 | 2023-03-31 3:58PM EDT | 45.00 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 1,216 | 877 | 15.63% |
| MO230406C00045500 | 2023-03-31 3:32PM EDT | 45.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 331 | 673 | 14.26% |
| MO230406C00046000 | 2023-03-31 3:36PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 110 | 468 | 16.21% |
| MO230406C00046500 | 2023-03-31 12:45PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 250 | 16.41% |
| MO230406C00047000 | 2023-03-31 3:06PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 264 | 20.31% |
| MO230406C00047500 | 2023-03-31 12:45PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 72 | 23.44% |
| MO230406C00048000 | 2023-03-31 1:41PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 296 | 26.56% |
| MO230406C00048500 | 2023-03-30 2:21PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 30.47% |
| MO230406C00049000 | 2023-03-30 11:05AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 145 | 33.59% |
| MO230406C00049500 | 2023-03-27 10:04AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 24 | 35.94% |
| MO230406C00050000 | 2023-03-23 1:29PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 93 | 39.06% |
| MO230406C00051000 | 2023-03-21 9:30AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 45.31% |
| MO230406C00052000 | 2023-03-30 9:32AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 50.78% |
| MO230406C00053000 | 2023-03-20 3:41PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 89 | 51.56% |
| MO230406C00054000 | 2023-03-13 12:18PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 56.25% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230406P00035000 | 2023-03-23 3:19PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 60 | 71.88% |
| MO230406P00036000 | 2023-03-23 3:35PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 65.63% |
| MO230406P00037000 | 2023-03-20 12:48PM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 56.25% |
| MO230406P00038000 | 2023-03-21 12:14PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 50.00% |
| MO230406P00039000 | 2023-03-29 10:22AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 46.88% |
| MO230406P00040000 | 2023-03-30 10:23AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 39.06% |
| MO230406P00040500 | 2023-03-24 3:54PM EDT | 40.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 34.38% |
| MO230406P00041000 | 2023-03-27 9:45AM EDT | 41.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 68 | 37.11% |
| MO230406P00041500 | 2023-03-30 3:46PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 40 | 32.42% |
| MO230406P00042000 | 2023-03-31 2:55PM EDT | 42.00 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 3 | 225 | 28.13% |
| MO230406P00042500 | 2023-03-31 3:48PM EDT | 42.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 66 | 146 | 26.56% |
| MO230406P00043000 | 2023-03-31 3:47PM EDT | 43.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 117 | 150 | 21.49% |
| MO230406P00043500 | 2023-03-31 3:52PM EDT | 43.50 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 14 | 289 | 19.53% |
| MO230406P00044000 | 2023-03-31 3:54PM EDT | 44.00 | 0.18 | 0.13 | 0.16 | -0.05 | -21.74% | 341 | 552 | 17.38% |
| MO230406P00044500 | 2023-03-31 3:58PM EDT | 44.50 | 0.28 | 0.26 | 0.31 | -0.11 | -28.21% | 175 | 1,093 | 16.11% |
| MO230406P00045000 | 2023-03-31 3:35PM EDT | 45.00 | 0.61 | 0.47 | 0.60 | -0.07 | -10.29% | 86 | 374 | 16.60% |
| MO230406P00045500 | 2023-03-31 10:25AM EDT | 45.50 | 0.94 | 0.86 | 1.07 | -0.14 | -12.96% | 6 | 44 | 22.36% |
| MO230406P00046000 | 2023-03-30 11:36AM EDT | 46.00 | 1.55 | 1.30 | 1.57 | 0.00 | - | 36 | 85 | 28.71% |
| MO230406P00046500 | 2023-03-24 3:40PM EDT | 46.50 | 2.55 | 1.76 | 2.11 | 0.00 | - | 11 | 0 | 37.11% |
| MO230406P00047000 | 2023-03-29 9:30AM EDT | 47.00 | 2.44 | 2.21 | 2.63 | 0.00 | - | 5 | 14 | 44.04% |
| MO230406P00048000 | 2023-03-31 3:51PM EDT | 48.00 | 3.50 | 3.20 | 3.60 | -0.74 | -17.45% | 1 | 8 | 52.54% |
| MO230406P00049000 | 2023-03-06 3:51PM EDT | 49.00 | 2.81 | 4.10 | 4.65 | 0.00 | - | 1 | 0 | 66.21% |
| MO230406P00053000 | 2023-03-06 11:51AM EDT | 53.00 | 6.78 | 8.15 | 8.65 | 0.00 | - | - | 0 | 61.72% |
