Deutsche Märkte schließen in 2 Stunden 41 Minuten
DAX
14.365,99 +10,54 (+0,07%) Euro Stoxx 50
3.952,37 +17,93 (+0,46%) Dow Jones 30
33.852,53 +3,07 (+0,01%) Gold
1.772,30 +8,60 (+0,49%) EUR/USD
1,0372 +0,0038 (+0,36%) BTC-EUR
16.235,75 +256,19 (+1,60%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EST
Vorbörslich:
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221202C00030000 | 2022-10-17 2:20PM EST | 30.00 | 14.91 | 13.40 | 13.60 | 0.00 | - | - | 3 | 0.00% |
| MO221202C00036000 | 2022-11-02 1:00PM EST | 36.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MO221202C00041000 | 2022-11-25 12:50PM EST | 41.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 52 | 53 | 0.00% |
| MO221202C00042000 | 2022-11-29 9:57AM EST | 42.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| MO221202C00042500 | 2022-11-25 11:11AM EST | 42.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO221202C00043000 | 2022-11-29 3:55PM EST | 43.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 0.00% |
| MO221202C00043500 | 2022-11-29 10:53AM EST | 43.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MO221202C00044000 | 2022-11-29 3:19PM EST | 44.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 656 | 682 | 0.00% |
| MO221202C00044500 | 2022-11-29 1:52PM EST | 44.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 56 | 514 | 0.00% |
| MO221202C00045000 | 2022-11-29 3:49PM EST | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 286 | 2,083 | 0.00% |
| MO221202C00045500 | 2022-11-29 3:57PM EST | 45.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,009 | 2,137 | 0.00% |
| MO221202C00046000 | 2022-11-29 3:59PM EST | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,374 | 4,501 | 1.56% |
| MO221202C00046500 | 2022-11-29 3:59PM EST | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 302 | 923 | 6.25% |
| MO221202C00047000 | 2022-11-29 3:58PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 583 | 6.25% |
| MO221202C00047500 | 2022-11-29 12:38PM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 425 | 12.50% |
| MO221202C00048000 | 2022-11-29 10:11AM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 959 | 12.50% |
| MO221202C00048500 | 2022-11-28 9:39AM EST | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 12.50% |
| MO221202C00049000 | 2022-11-28 12:03PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| MO221202C00050000 | 2022-11-29 3:18PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 25.00% |
| MO221202C00051000 | 2022-11-29 9:30AM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| MO221202C00052000 | 2022-11-28 9:30AM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 25.00% |
| MO221202C00053000 | 2022-11-29 9:30AM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 50.00% |
| MO221202C00054000 | 2022-11-18 10:20AM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| MO221202C00055000 | 2022-11-03 10:22AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MO221202C00056000 | 2022-11-16 11:24AM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MO221202C00057000 | 2022-11-03 10:24AM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MO221202C00060000 | 2022-11-16 10:53AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 50.00% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO221202P00030000 | 2022-10-25 12:10PM EST | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 50 | 196.88% |
| MO221202P00034000 | 2022-11-11 11:18AM EST | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MO221202P00035000 | 2022-11-11 11:16AM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| MO221202P00036000 | 2022-11-11 11:21AM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MO221202P00037000 | 2022-11-02 12:36PM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO221202P00038000 | 2022-11-18 10:55AM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 50.00% |
| MO221202P00039000 | 2022-11-17 10:49AM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 50.00% |
| MO221202P00040000 | 2022-11-18 1:50PM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| MO221202P00041000 | 2022-11-28 12:22PM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 25.00% |
| MO221202P00041500 | 2022-11-23 2:36PM EST | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| MO221202P00042000 | 2022-11-29 10:18AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 25.00% |
| MO221202P00042500 | 2022-11-29 12:47PM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 93 | 25.00% |
| MO221202P00043000 | 2022-11-29 3:35PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 879 | 25.00% |
| MO221202P00043500 | 2022-11-29 2:50PM EST | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 189 | 12.50% |
| MO221202P00044000 | 2022-11-29 3:36PM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 192 | 3,437 | 12.50% |
| MO221202P00044500 | 2022-11-29 3:20PM EST | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 218 | 752 | 12.50% |
| MO221202P00045000 | 2022-11-29 3:59PM EST | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 341 | 1,100 | 6.25% |
| MO221202P00045500 | 2022-11-29 3:59PM EST | 45.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 494 | 480 | 3.13% |
| MO221202P00046000 | 2022-11-29 3:55PM EST | 46.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 38 | 334 | 0.00% |
| MO221202P00047000 | 2022-11-17 2:00PM EST | 47.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 0.00% |
| MO221202P00049000 | 2022-10-20 8:31AM EST | 49.00 | 4.48 | 4.70 | 4.90 | 0.00 | - | - | 2 | 171.68% |
| MO221202P00050000 | 2022-11-25 10:29AM EST | 50.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO221202P00051000 | 2022-11-23 2:00PM EST | 51.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
