Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.282,30 +196,50 (+0,52%) Gold
2.351,00 +8,50 (+0,36%) EUR/USD
1,0707 -0,0026 (-0,25%) Bitcoin EUR
59.809,05 -478,72 (-0,79%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00032000 | 2024-04-04 3:09PM EDT | 32.00 | 9.80 | 11.25 | 11.80 | 0.00 | - | 1 | 1 | 378.13% |
| MO240426C00034000 | 2024-04-15 3:03PM EDT | 34.00 | 6.80 | 8.35 | 9.95 | 0.00 | - | 1 | 1 | 431.64% |
| MO240426C00036000 | 2024-04-25 9:47AM EDT | 36.00 | 7.45 | 6.50 | 7.85 | 0.00 | - | 1 | 2 | 336.72% |
| MO240426C00037000 | 2024-04-17 12:19PM EDT | 37.00 | 4.06 | 6.15 | 6.70 | 0.00 | - | - | 1 | 192.19% |
| MO240426C00038000 | 2024-03-21 3:50PM EDT | 38.00 | 6.95 | 3.35 | 5.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO240426C00038500 | 2024-04-25 1:26PM EDT | 38.50 | 4.85 | 4.65 | 4.80 | 0.00 | - | 5 | 22 | 0.00% |
| MO240426C00039000 | 2024-04-24 2:33PM EDT | 39.00 | 3.95 | 4.25 | 4.40 | 0.00 | - | 4 | 32 | 50.00% |
| MO240426C00039500 | 2024-04-18 9:38AM EDT | 39.50 | 1.92 | 3.70 | 3.85 | 0.00 | - | - | 35 | 95.31% |
| MO240426C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 3.55 | 2.53 | 3.60 | +0.45 | +14.52% | 13 | 218 | 152.34% |
| MO240426C00040500 | 2024-04-25 3:59PM EDT | 40.50 | 3.00 | 2.70 | 2.95 | 0.00 | - | 7 | 99 | 105.47% |
| MO240426C00041000 | 2024-04-26 1:19PM EDT | 41.00 | 2.55 | 2.17 | 2.42 | +0.70 | +37.84% | 105 | 979 | 84.38% |
| MO240426C00041500 | 2024-04-26 1:16PM EDT | 41.50 | 2.05 | 1.69 | 1.90 | +0.21 | +11.41% | 11 | 702 | 66.02% |
| MO240426C00042000 | 2024-04-26 2:32PM EDT | 42.00 | 1.37 | 1.23 | 1.46 | -0.18 | -11.61% | 240 | 6,840 | 63.67% |
| MO240426C00042500 | 2024-04-26 2:35PM EDT | 42.50 | 0.55 | 0.66 | 0.99 | -0.40 | -42.11% | 447 | 880 | 51.95% |
| MO240426C00043000 | 2024-04-26 2:35PM EDT | 43.00 | 0.31 | 0.30 | 0.42 | -0.24 | -43.64% | 985 | 2,913 | 24.41% |
| MO240426C00043500 | 2024-04-26 2:35PM EDT | 43.50 | 0.10 | 0.08 | 0.13 | -0.13 | -56.52% | 5,183 | 1,999 | 22.66% |
| MO240426C00044000 | 2024-04-26 2:39PM EDT | 44.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5,619 | 2,028 | 26.56% |
| MO240426C00044500 | 2024-04-26 2:31PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 760 | 298 | 36.33% |
| MO240426C00045000 | 2024-04-26 2:33PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 469 | 1,444 | 38.28% |
| MO240426C00045500 | 2024-04-26 2:03PM EDT | 45.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 26 | 85 | 53.13% |
| MO240426C00046000 | 2024-04-26 2:05PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 1,517 | 56.25% |
| MO240426C00046500 | 2024-04-26 2:06PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 59.38% |
| MO240426C00047000 | 2024-04-23 3:59PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 618 | 65.63% |
| MO240426C00048000 | 2024-04-18 1:08PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 81.25% |
| MO240426C00049000 | 2024-04-26 2:03PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 104 | 93.75% |
| MO240426C00050000 | 2024-04-12 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 106.25% |
| MO240426C00051000 | 2024-04-12 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 121.88% |
| MO240426C00052000 | 2024-04-12 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 17 | 134.38% |
| MO240426C00053000 | 2024-04-12 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 143.75% |
| MO240426C00054000 | 2024-04-12 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 156.25% |
| MO240426C00055000 | 2024-04-12 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 168.75% |
| MO240426C00060000 | 2024-04-12 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 20 | 225.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 262.50% |
| MO240426P00032000 | 2024-04-12 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 212.50% |
| MO240426P00033000 | 2024-04-12 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 193.75% |
| MO240426P00034000 | 2024-04-16 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 36 | 175.00% |
| MO240426P00035000 | 2024-04-18 1:08PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 156.25% |
| MO240426P00036000 | 2024-04-19 11:39AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,035 | 137.50% |
| MO240426P00036500 | 2024-04-19 11:34AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 131.25% |
| MO240426P00037000 | 2024-04-19 11:18AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,100 | 118.75% |
| MO240426P00037500 | 2024-04-19 9:42AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 112.50% |
| MO240426P00038000 | 2024-04-23 2:42PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 383 | 100.00% |
| MO240426P00038500 | 2024-04-19 10:28AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 93.75% |
| MO240426P00039000 | 2024-04-26 2:10PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 165 | 84.38% |
| MO240426P00039500 | 2024-04-25 10:48AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 75.00% |
| MO240426P00040000 | 2024-04-26 2:21PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 50.00% |
| MO240426P00040500 | 2024-04-26 1:23PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 380 | 56.25% |
| MO240426P00041000 | 2024-04-26 2:04PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,458 | 53.13% |
| MO240426P00041500 | 2024-04-26 2:01PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 1,408 | 42.19% |
| MO240426P00042000 | 2024-04-26 1:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 1,748 | 32.81% |
| MO240426P00042500 | 2024-04-26 2:31PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 37 | 3,296 | 25.78% |
| MO240426P00043000 | 2024-04-26 2:39PM EDT | 43.00 | 0.06 | 0.02 | 0.13 | +0.01 | +16.67% | 930 | 1,035 | 28.91% |
| MO240426P00043500 | 2024-04-26 2:34PM EDT | 43.50 | 0.39 | 0.27 | 0.39 | +0.19 | +95.00% | 780 | 458 | 32.42% |
| MO240426P00044000 | 2024-04-25 9:50AM EDT | 44.00 | 0.61 | 0.69 | 0.93 | 0.00 | - | 23 | 182 | 57.62% |
| MO240426P00045000 | 2024-04-23 10:22AM EDT | 45.00 | 2.12 | 1.27 | 1.87 | 0.00 | - | 20 | 21 | 81.84% |
| MO240426P00046000 | 2024-03-20 9:42AM EDT | 46.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240426P00047000 | 2024-03-25 10:20AM EDT | 47.00 | 3.77 | 4.05 | 4.20 | 0.00 | - | 1 | 0 | 179.30% |
