Deutsche Märkte schließen in 24 Minuten
DAX
12.770,55 -42,48 (-0,33%) Euro Stoxx 50
3.451,98 +3,67 (+0,11%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.810,40 +8,90 (+0,49%) EUR/USD
1,0434 +0,0008 (+0,07%) BTC-EUR
18.792,65 +376,89 (+2,05%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220708C00039000 | 2022-06-27 10:26AM EDT | 39.00 | 4.65 | 3.05 | 3.35 | 0.00 | - | - | 1 | 50.78% |
| MO220708C00040000 | 2022-07-01 1:16PM EDT | 40.00 | 1.97 | 2.13 | 2.44 | +0.27 | +15.88% | 2 | 23 | 46.97% |
| MO220708C00040500 | 2022-07-01 10:56AM EDT | 40.50 | 1.33 | 1.68 | 1.94 | -0.17 | -11.33% | 4 | 5 | 39.75% |
| MO220708C00041000 | 2022-07-01 10:01AM EDT | 41.00 | 1.03 | 1.37 | 1.55 | -0.06 | -5.50% | 5 | 31 | 39.55% |
| MO220708C00041500 | 2022-07-01 3:40PM EDT | 41.50 | 1.04 | 1.01 | 1.10 | +0.26 | +33.33% | 310 | 52 | 33.69% |
| MO220708C00042000 | 2022-07-01 3:52PM EDT | 42.00 | 0.73 | 0.69 | 0.75 | +0.23 | +46.00% | 882 | 377 | 31.35% |
| MO220708C00042500 | 2022-07-01 3:54PM EDT | 42.50 | 0.46 | 0.44 | 0.47 | +0.08 | +21.05% | 655 | 287 | 29.69% |
| MO220708C00043000 | 2022-07-01 3:56PM EDT | 43.00 | 0.25 | 0.24 | 0.27 | +0.06 | +31.58% | 1,071 | 634 | 28.52% |
| MO220708C00043500 | 2022-07-01 3:25PM EDT | 43.50 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 849 | 2,321 | 27.74% |
| MO220708C00044000 | 2022-07-01 3:56PM EDT | 44.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 180 | 1,005 | 27.74% |
| MO220708C00044500 | 2022-07-01 3:09PM EDT | 44.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 43 | 28.91% |
| MO220708C00045000 | 2022-07-01 3:33PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 78 | 338 | 31.64% |
| MO220708C00045500 | 2022-07-01 9:51AM EDT | 45.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 24 | 108 | 36.33% |
| MO220708C00046000 | 2022-07-01 2:48PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 53 | 427 | 40.63% |
| MO220708C00046500 | 2022-07-01 1:59PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 157 | 44.53% |
| MO220708C00047000 | 2022-07-01 12:25PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,422 | 40.63% |
| MO220708C00047500 | 2022-06-27 10:30AM EDT | 47.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 70 | 96 | 44.53% |
| MO220708C00048000 | 2022-06-30 9:55AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 222 | 48.44% |
| MO220708C00048500 | 2022-06-28 9:57AM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 51.56% |
| MO220708C00049000 | 2022-06-29 1:18PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 50.00% |
| MO220708C00049500 | 2022-06-21 10:29AM EDT | 49.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
| MO220708C00050000 | 2022-06-27 10:55AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 324 | 56.25% |
| MO220708C00050500 | 2022-06-24 12:58PM EDT | 50.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| MO220708C00051000 | 2022-06-28 9:40AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 217 | 62.50% |
| MO220708C00052000 | 2022-06-29 10:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 215 | 68.75% |
| MO220708C00053000 | 2022-07-01 10:13AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 345 | 71.88% |
| MO220708C00054000 | 2022-06-27 9:43AM EDT | 54.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 202 | 78.13% |
| MO220708C00055000 | 2022-06-29 3:08PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 84.38% |
| MO220708C00056000 | 2022-06-22 1:22PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 111 | 87.50% |
| MO220708C00057000 | 2022-06-01 2:02PM EDT | 57.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | - | 9 | 93.75% |
| MO220708C00058000 | 2022-06-01 9:48AM EDT | 58.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | - | 6 | 96.88% |
| MO220708C00059000 | 2022-06-02 2:34PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
| MO220708C00060000 | 2022-06-21 11:26AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 106.25% |
| MO220708C00061000 | 2022-06-21 11:29AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 112.50% |
| MO220708C00062000 | 2022-06-21 11:28AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 187 | 115.63% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO220708P00025000 | 2022-06-24 12:29PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 94 | 162.50% |
| MO220708P00030000 | 2022-06-27 1:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 446 | 109.38% |
| MO220708P00034000 | 2022-06-27 11:21AM EDT | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 8 | 78.13% |
| MO220708P00034500 | 2022-06-29 3:00PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 75 | 73.44% |
| MO220708P00035000 | 2022-07-01 10:25AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 802 | 62.50% |
| MO220708P00035500 | 2022-06-27 10:04AM EDT | 35.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 67.19% |
| MO220708P00036000 | 2022-07-01 12:23PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 7 | 12 | 62.50% |
| MO220708P00036500 | 2022-07-01 9:55AM EDT | 36.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 107 | 57.81% |
| MO220708P00037000 | 2022-07-01 2:26PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 25 | 53 | 53.13% |
| MO220708P00037500 | 2022-07-01 2:29PM EDT | 37.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 16 | 41 | 52.73% |
| MO220708P00038000 | 2022-07-01 2:29PM EDT | 38.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2 | 108 | 50.78% |
| MO220708P00038500 | 2022-07-01 3:21PM EDT | 38.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 39 | 19 | 48.83% |
| MO220708P00039000 | 2022-07-01 3:13PM EDT | 39.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 76 | 64 | 46.48% |
| MO220708P00039500 | 2022-07-01 2:42PM EDT | 39.50 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 28 | 2 | 44.73% |
| MO220708P00040000 | 2022-07-01 3:59PM EDT | 40.00 | 0.12 | 0.11 | 0.13 | -0.14 | -53.85% | 105 | 434 | 41.60% |
| MO220708P00040500 | 2022-07-01 3:47PM EDT | 40.50 | 0.16 | 0.15 | 0.18 | -0.16 | -50.00% | 85 | 76 | 38.97% |
| MO220708P00041000 | 2022-07-01 3:57PM EDT | 41.00 | 0.23 | 0.22 | 0.25 | -0.23 | -50.00% | 153 | 543 | 36.33% |
| MO220708P00041500 | 2022-07-01 3:19PM EDT | 41.50 | 0.35 | 0.32 | 0.37 | -0.35 | -50.00% | 255 | 263 | 34.77% |
| MO220708P00042000 | 2022-07-01 3:56PM EDT | 42.00 | 0.48 | 0.46 | 0.52 | -0.39 | -44.83% | 78 | 273 | 32.42% |
| MO220708P00042500 | 2022-07-01 3:46PM EDT | 42.50 | 0.69 | 0.68 | 0.74 | -0.46 | -40.00% | 230 | 214 | 30.66% |
| MO220708P00043000 | 2022-07-01 3:35PM EDT | 43.00 | 1.04 | 0.98 | 1.08 | -0.56 | -35.00% | 70 | 1,334 | 31.93% |
| MO220708P00043500 | 2022-07-01 11:17AM EDT | 43.50 | 1.96 | 1.30 | 1.48 | -0.07 | -3.45% | 1 | 567 | 33.99% |
| MO220708P00044000 | 2022-07-01 2:03PM EDT | 44.00 | 2.07 | 1.73 | 1.95 | -0.15 | -6.76% | 17 | 780 | 38.87% |
| MO220708P00044500 | 2022-07-01 2:37PM EDT | 44.50 | 2.29 | 2.18 | 2.48 | -0.46 | -16.73% | 1 | 3 | 47.66% |
| MO220708P00045000 | 2022-07-01 3:53PM EDT | 45.00 | 2.80 | 2.66 | 2.97 | -0.45 | -13.85% | 8 | 186 | 53.13% |
| MO220708P00046000 | 2022-07-01 1:50PM EDT | 46.00 | 4.02 | 3.70 | 3.95 | -0.27 | -6.29% | 8 | 356 | 62.89% |
| MO220708P00046500 | 2022-06-28 10:57AM EDT | 46.50 | 2.75 | 4.20 | 4.50 | 0.00 | - | 1 | 5 | 57.03% |
| MO220708P00047000 | 2022-07-01 12:12PM EDT | 47.00 | 5.45 | 4.70 | 4.90 | +0.05 | +0.93% | 32 | 198 | 53.52% |
| MO220708P00048000 | 2022-07-01 12:12PM EDT | 48.00 | 6.40 | 5.70 | 5.95 | +0.27 | +4.40% | 31 | 96 | 66.80% |
| MO220708P00048500 | 2022-06-21 10:07AM EDT | 48.50 | 3.28 | 6.20 | 6.55 | 0.00 | - | - | 0 | 78.91% |
| MO220708P00049000 | 2022-07-01 2:04PM EDT | 49.00 | 7.02 | 6.70 | 7.00 | +1.52 | +27.64% | 11 | 80 | 79.49% |
| MO220708P00050000 | 2022-06-29 11:18AM EDT | 50.00 | 7.95 | 7.70 | 7.95 | 0.00 | - | 6 | 186 | 82.81% |
| MO220708P00051000 | 2022-06-22 12:55PM EDT | 51.00 | 9.28 | 8.55 | 8.95 | 0.00 | - | 7 | 31 | 50.00% |
| MO220708P00052000 | 2022-06-22 12:39PM EDT | 52.00 | 10.51 | 9.55 | 10.10 | 0.00 | - | 1 | 14 | 98.05% |
| MO220708P00053000 | 2022-06-22 11:17AM EDT | 53.00 | 11.40 | 10.45 | 11.05 | 0.00 | - | 3 | 0 | 50.00% |
| MO220708P00054000 | 2022-06-17 1:43PM EDT | 54.00 | 8.70 | 11.50 | 12.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO220708P00055000 | 2022-06-10 12:54PM EDT | 55.00 | 7.15 | 12.50 | 13.05 | 0.00 | - | 5 | 0 | 100.78% |
© 2022 Yahoo. Alle Rechte vorbehalten.
