Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.190,23 +331,20 (+1,01%) Gold
1.988,70 -9,00 (-0,45%) EUR/USD
1,0848 -0,0060 (-0,55%) Bitcoin EUR
26.233,51 +416,23 (+1,61%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:49PM EDT. Markt geöffnet.
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230331C00035000 | 2023-03-22 2:06PM EDT | 35.00 | 10.75 | 9.40 | 9.60 | 0.00 | - | 15 | 0 | 232.81% |
| MO230331C00037000 | 2023-03-24 1:00PM EDT | 37.00 | 6.90 | 7.45 | 7.60 | 0.00 | - | 9 | 9 | 201.56% |
| MO230331C00038000 | 2023-03-31 3:11PM EDT | 38.00 | 6.50 | 6.40 | 6.55 | +0.55 | +9.24% | 4 | 7 | 143.75% |
| MO230331C00038500 | 2023-03-24 1:35PM EDT | 38.50 | 5.35 | 5.90 | 6.05 | 0.00 | - | 1 | 1 | 132.81% |
| MO230331C00040000 | 2023-03-27 3:28PM EDT | 40.00 | 4.45 | 4.40 | 4.55 | 0.00 | - | 4 | 3 | 101.56% |
| MO230331C00040500 | 2023-03-24 3:47PM EDT | 40.50 | 3.48 | 3.90 | 4.10 | 0.00 | - | 2 | 2 | 106.25% |
| MO230331C00041000 | 2023-03-23 3:09PM EDT | 41.00 | 2.68 | 3.45 | 3.60 | 0.00 | - | - | 1 | 103.91% |
| MO230331C00042000 | 2023-03-21 1:28PM EDT | 42.00 | 4.05 | 2.41 | 2.54 | 0.00 | - | 1 | 0 | 60.94% |
| MO230331C00042500 | 2023-03-23 3:40PM EDT | 42.50 | 1.22 | 1.92 | 2.04 | 0.00 | - | - | 46 | 52.34% |
| MO230331C00043000 | 2023-03-29 3:48PM EDT | 43.00 | 1.48 | 1.43 | 1.55 | 0.00 | - | 102 | 212 | 58.59% |
| MO230331C00043500 | 2023-03-31 2:57PM EDT | 43.50 | 0.94 | 0.94 | 1.06 | -0.36 | -27.69% | 61 | 757 | 45.70% |
| MO230331C00044000 | 2023-03-31 3:32PM EDT | 44.00 | 0.52 | 0.46 | 0.53 | -0.03 | -5.45% | 148 | 1,239 | 25.59% |
| MO230331C00044500 | 2023-03-31 3:32PM EDT | 44.50 | 0.06 | 0.03 | 0.05 | -0.13 | -68.42% | 506 | 1,026 | 7.62% |
| MO230331C00045000 | 2023-03-31 3:24PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,225 | 2,663 | 15.63% |
| MO230331C00045500 | 2023-03-31 11:35AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 720 | 25.78% |
| MO230331C00046000 | 2023-03-31 3:04PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 16 | 1,192 | 34.38% |
| MO230331C00046500 | 2023-03-31 3:24PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 513 | 43.75% |
| MO230331C00047000 | 2023-03-31 2:50PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 916 | 53.13% |
| MO230331C00047500 | 2023-03-31 1:41PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 188 | 56.25% |
| MO230331C00048000 | 2023-03-31 3:26PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 827 | 62.50% |
| MO230331C00048500 | 2023-03-28 3:55PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 908 | 68.75% |
| MO230331C00049000 | 2023-03-29 11:45AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 361 | 78.13% |
| MO230331C00049500 | 2023-03-13 10:32AM EDT | 49.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 2 | 84.38% |
| MO230331C00050000 | 2023-03-29 11:50AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 365 | 90.63% |
| MO230331C00051000 | 2023-03-28 10:08AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 106.25% |
| MO230331C00052000 | 2023-03-21 1:28PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 118.75% |
| MO230331C00053000 | 2023-02-17 12:37PM EDT | 53.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 83 | 131.25% |
| MO230331C00054000 | 2023-03-13 11:09AM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 143.75% |
| MO230331C00055000 | 2023-03-02 10:30AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 32 | 156.25% |
| MO230331C00056000 | 2023-02-17 12:38PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 60 | 162.50% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230331P00035000 | 2023-03-20 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 28 | 175.00% |
| MO230331P00036000 | 2023-03-23 3:21PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 28 | 156.25% |
| MO230331P00036500 | 2023-03-23 3:08PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 143.75% |
| MO230331P00037000 | 2023-03-23 2:52PM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 109 | 137.50% |
| MO230331P00037500 | 2023-03-24 1:34PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 128.13% |
| MO230331P00038000 | 2023-03-24 11:10AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 94 | 118.75% |
| MO230331P00038500 | 2023-03-21 10:16AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 112.50% |
| MO230331P00039000 | 2023-03-27 10:16AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 152 | 100.00% |
| MO230331P00039500 | 2023-03-24 2:20PM EDT | 39.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 76 | 51 | 93.75% |
| MO230331P00040000 | 2023-03-31 10:10AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 84.38% |
| MO230331P00040500 | 2023-03-24 11:25AM EDT | 40.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 75.00% |
| MO230331P00041000 | 2023-03-29 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 58 | 65.63% |
| MO230331P00041500 | 2023-03-28 2:03PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 78 | 56.25% |
| MO230331P00042000 | 2023-03-30 11:53AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 204 | 53.13% |
| MO230331P00042500 | 2023-03-31 9:48AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 536 | 43.75% |
| MO230331P00043000 | 2023-03-31 12:58PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 632 | 34.38% |
| MO230331P00043500 | 2023-03-31 1:52PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 464 | 1,517 | 24.22% |
| MO230331P00044000 | 2023-03-31 3:31PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 368 | 1,595 | 16.02% |
| MO230331P00044500 | 2023-03-31 3:33PM EDT | 44.50 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 229 | 810 | 3.52% |
| MO230331P00045000 | 2023-03-31 3:28PM EDT | 45.00 | 0.48 | 0.47 | 0.56 | -0.09 | -15.79% | 104 | 853 | 16.80% |
| MO230331P00045500 | 2023-03-31 3:24PM EDT | 45.50 | 1.00 | 0.96 | 1.09 | +0.02 | +2.04% | 21 | 213 | 35.94% |
| MO230331P00046000 | 2023-03-31 2:52PM EDT | 46.00 | 1.50 | 1.43 | 1.59 | +0.10 | +7.14% | 1 | 6 | 47.66% |
| MO230331P00046500 | 2023-03-24 2:47PM EDT | 46.50 | 2.49 | 1.92 | 2.06 | 0.00 | - | 4 | 11 | 46.88% |
| MO230331P00047000 | 2023-03-30 3:52PM EDT | 47.00 | 2.48 | 2.47 | 2.59 | 0.00 | - | 2 | 2 | 69.53% |
| MO230331P00047500 | 2023-03-30 3:52PM EDT | 47.50 | 2.98 | 2.92 | 3.10 | 0.00 | - | 2 | 2 | 82.81% |
| MO230331P00048000 | 2023-03-30 10:52AM EDT | 48.00 | 3.50 | 3.40 | 3.55 | 0.00 | - | 1 | 451 | 62.50% |
| MO230331P00048500 | 2023-03-31 9:44AM EDT | 48.50 | 3.97 | 3.90 | 4.10 | -0.63 | -13.70% | 1 | 1 | 102.34% |
| MO230331P00049000 | 2023-03-07 11:10AM EDT | 49.00 | 2.81 | 4.40 | 4.60 | 0.00 | - | - | 0 | 111.72% |
| MO230331P00049500 | 2023-03-13 12:00PM EDT | 49.50 | 3.35 | 4.90 | 5.10 | 0.00 | - | - | 3 | 121.09% |
| MO230331P00050000 | 2023-03-22 2:26PM EDT | 50.00 | 5.16 | 5.45 | 5.60 | 0.00 | - | 2 | 0 | 129.69% |
| MO230331P00051000 | 2023-03-13 11:09AM EDT | 51.00 | 4.68 | 6.40 | 6.60 | 0.00 | - | - | 0 | 146.88% |
| MO230331P00053000 | 2023-03-17 1:34PM EDT | 53.00 | 8.35 | 8.40 | 8.60 | 0.00 | - | 13 | 0 | 179.69% |
| MO230331P00055000 | 2023-03-08 11:04AM EDT | 55.00 | 9.01 | 10.40 | 10.60 | 0.00 | - | 1 | 0 | 210.16% |
| MO230331P00056000 | 2023-03-23 1:29PM EDT | 56.00 | 12.55 | 11.40 | 11.55 | 0.00 | - | - | 0 | 162.50% |
