Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,26+0,13 (+0,31%)
Ab 02:15PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO231006C000340002023-09-15 9:55AM EDT34.009.907.157.250.00--10.00%
MO231006C000350002023-10-02 10:10AM EDT35.006.856.156.250.00-20260.00%
MO231006C000400002023-10-04 1:37PM EDT40.001.221.201.250.00-2016710.00%
MO231006C000405002023-10-03 12:18PM EDT40.500.680.750.790.00-81516.60%
MO231006C000410002023-10-04 12:33PM EDT41.000.500.370.40+0.10+25.00%8332916.80%
MO231006C000415002023-10-04 1:54PM EDT41.500.130.120.14-0.01-7.14%22559616.21%
MO231006C000420002023-10-04 1:31PM EDT42.000.030.030.04-0.02-40.00%1001,33817.19%
MO231006C000425002023-10-04 12:42PM EDT42.500.010.010.02-0.01-50.00%261,03321.09%
MO231006C000430002023-10-04 12:29PM EDT43.000.010.000.01-0.01-50.00%141,42524.22%
MO231006C000435002023-10-03 3:06PM EDT43.500.020.000.010.00-3626729.69%
MO231006C000440002023-10-03 1:16PM EDT44.000.010.000.010.00-1432034.38%
MO231006C000445002023-10-04 10:54AM EDT44.500.010.000.010.00-116239.84%
MO231006C000450002023-09-29 12:09PM EDT45.000.010.000.010.00-211,01444.53%
MO231006C000455002023-09-20 11:27AM EDT45.500.020.000.010.00--1950.00%
MO231006C000460002023-10-02 12:10PM EDT46.000.010.000.010.00-134950.00%
MO231006C000470002023-09-21 9:30AM EDT47.000.010.000.010.00-101257.81%
MO231006C000480002023-09-05 10:47AM EDT48.000.020.000.010.00-5565.63%
MO231006C000500002023-09-05 12:49PM EDT50.000.010.000.010.00-71081.25%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO231006P000350002023-09-07 9:30AM EDT35.000.010.000.010.00--471.88%
MO231006P000360002023-09-07 9:30AM EDT36.000.020.000.740.00-48142.19%
MO231006P000370002023-09-27 9:40AM EDT37.000.020.000.010.00-101650.00%
MO231006P000380002023-10-03 10:46AM EDT38.000.020.000.010.00-66043.75%
MO231006P000385002023-10-02 3:21PM EDT38.500.020.000.010.00-52237.50%
MO231006P000390002023-10-04 1:46PM EDT39.000.010.010.02-0.01-50.00%819335.16%
MO231006P000395002023-10-03 1:44PM EDT39.500.030.010.030.00-2565831.25%
MO231006P000400002023-10-03 3:50PM EDT40.000.040.020.03-0.02-33.33%434823.83%
MO231006P000405002023-10-04 1:40PM EDT40.500.060.050.07-0.09-60.00%1521421.09%
MO231006P000410002023-10-04 1:28PM EDT41.000.160.160.18-0.09-36.00%63595919.53%
MO231006P000415002023-10-04 1:40PM EDT41.500.430.410.43-0.14-24.56%947019.53%
MO231006P000420002023-10-04 11:28AM EDT42.000.800.780.85-0.20-20.00%31,21924.22%
MO231006P000425002023-10-04 9:35AM EDT42.501.311.281.35-0.17-11.49%646033.20%
MO231006P000430002023-10-04 1:14PM EDT43.001.781.791.85-0.19-9.64%111841.41%
MO231006P000435002023-10-04 10:17AM EDT43.502.252.282.34+0.87+63.04%73547.66%
MO231006P000440002023-10-02 1:48PM EDT44.002.522.782.840.00-210750.00%
MO231006P000445002023-10-03 10:10AM EDT44.503.353.303.400.00-1263.28%
MO231006P000450002023-09-14 12:00PM EDT45.001.253.803.900.00-26069.92%
MO231006P000460002023-09-08 9:47AM EDT46.003.254.804.900.00-1182.81%
MO231006P000470002023-09-20 3:23PM EDT47.003.835.755.850.00-2183.59%
MO231006P000480002023-09-29 9:54AM EDT48.005.926.806.900.00-11106.64%