Deutsche Märkte schließen in 2 Stunden 41 Minuten

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,82+0,67 (+1,48%)
Börsenschluss: 04:04PM EST
45,93 +0,11 (+0,24%)
Vorbörslich: 08:46AM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO221202C000300002022-10-17 2:20PM EST30.0014.9113.4013.600.00--30.00%
MO221202C000360002022-11-02 1:00PM EST36.008.850.000.000.00-340.00%
MO221202C000410002022-11-25 12:50PM EST41.003.700.000.000.00-52530.00%
MO221202C000420002022-11-29 9:57AM EST42.003.400.000.000.00-3550.00%
MO221202C000425002022-11-25 11:11AM EST42.502.630.000.000.00-110.00%
MO221202C000430002022-11-29 3:55PM EST43.002.850.000.000.00-43340.00%
MO221202C000435002022-11-29 10:53AM EST43.502.160.000.000.00-1170.00%
MO221202C000440002022-11-29 3:19PM EST44.001.760.000.000.00-6566820.00%
MO221202C000445002022-11-29 1:52PM EST44.501.210.000.000.00-565140.00%
MO221202C000450002022-11-29 3:49PM EST45.000.900.000.000.00-2862,0830.00%
MO221202C000455002022-11-29 3:57PM EST45.500.530.000.000.00-1,0092,1370.00%
MO221202C000460002022-11-29 3:59PM EST46.000.260.000.000.00-1,3744,5011.56%
MO221202C000465002022-11-29 3:59PM EST46.500.090.000.000.00-3029236.25%
MO221202C000470002022-11-29 3:58PM EST47.000.020.000.000.00-1125836.25%
MO221202C000475002022-11-29 12:38PM EST47.500.010.000.000.00-25042512.50%
MO221202C000480002022-11-29 10:11AM EST48.000.010.000.000.00-195912.50%
MO221202C000485002022-11-28 9:39AM EST48.500.010.000.000.00-124512.50%
MO221202C000490002022-11-28 12:03PM EST49.000.010.000.000.00-221625.00%
MO221202C000500002022-11-29 3:18PM EST50.000.010.000.000.00-1022125.00%
MO221202C000510002022-11-29 9:30AM EST51.000.010.000.000.00-82225.00%
MO221202C000520002022-11-28 9:30AM EST52.000.010.000.000.00-118625.00%
MO221202C000530002022-11-29 9:30AM EST53.000.010.000.000.00-84950.00%
MO221202C000540002022-11-18 10:20AM EST54.000.010.000.000.00-12150.00%
MO221202C000550002022-11-03 10:22AM EST55.000.020.000.000.00--1050.00%
MO221202C000560002022-11-16 11:24AM EST56.000.010.000.000.00-2250.00%
MO221202C000570002022-11-03 10:24AM EST57.000.020.000.000.00--1050.00%
MO221202C000600002022-11-16 10:53AM EST60.000.010.000.000.00-530050.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO221202P000300002022-10-25 12:10PM EST30.000.030.000.040.00--50196.88%
MO221202P000340002022-11-11 11:18AM EST34.000.040.000.000.00--150.00%
MO221202P000350002022-11-11 11:16AM EST35.000.050.000.000.00-2550.00%
MO221202P000360002022-11-11 11:21AM EST36.000.050.000.000.00-2350.00%
MO221202P000370002022-11-02 12:36PM EST37.000.050.000.000.00-2050.00%
MO221202P000380002022-11-18 10:55AM EST38.000.020.000.000.00-201650.00%
MO221202P000390002022-11-17 10:49AM EST39.000.010.000.000.00-154450.00%
MO221202P000400002022-11-18 1:50PM EST40.000.030.000.000.00-114350.00%
MO221202P000410002022-11-28 12:22PM EST41.000.010.000.000.00-231225.00%
MO221202P000415002022-11-23 2:36PM EST41.500.030.000.000.00--5025.00%
MO221202P000420002022-11-29 10:18AM EST42.000.010.000.000.00-124425.00%
MO221202P000425002022-11-29 12:47PM EST42.500.010.000.000.00-299325.00%
MO221202P000430002022-11-29 3:35PM EST43.000.010.000.000.00-1087925.00%
MO221202P000435002022-11-29 2:50PM EST43.500.020.000.000.00-5418912.50%
MO221202P000440002022-11-29 3:36PM EST44.000.020.000.000.00-1923,43712.50%
MO221202P000445002022-11-29 3:20PM EST44.500.050.000.000.00-21875212.50%
MO221202P000450002022-11-29 3:59PM EST45.000.090.000.000.00-3411,1006.25%
MO221202P000455002022-11-29 3:59PM EST45.500.200.000.000.00-4944803.13%
MO221202P000460002022-11-29 3:55PM EST46.000.430.000.000.00-383340.00%
MO221202P000470002022-11-17 2:00PM EST47.001.920.000.000.00-8970.00%
MO221202P000490002022-10-20 8:31AM EST49.004.484.704.900.00--2171.68%
MO221202P000500002022-11-25 10:29AM EST50.004.920.000.000.00-500.00%
MO221202P000510002022-11-23 2:00PM EST51.006.150.000.000.00--20.00%