Deutsche Märkte öffnen in 8 Stunden 57 Minuten

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,09+0,79 (+1,91%)
Börsenschluss: 04:01PM EDT
42,05 -0,04 (-0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240426C000320002024-04-04 3:09PM EDT32.009.808.4011.300.00-11245.12%
MO240426C000340002024-04-15 3:03PM EDT34.006.807.358.950.00-1191.41%
MO240426C000360002024-04-12 9:31AM EDT36.005.505.807.200.00-12113.67%
MO240426C000370002024-04-17 12:19PM EDT37.004.063.455.80+4.06--1122.07%
MO240426C000380002024-03-21 3:50PM EDT38.006.953.355.050.00-2057.42%
MO240426C000385002024-04-19 1:28PM EDT38.503.602.034.55+3.60-118113.09%
MO240426C000390002024-04-18 9:38AM EDT39.002.361.923.250.00-224350.98%
MO240426C000395002024-04-18 9:38AM EDT39.501.921.933.00+1.92--3563.28%
MO240426C000400002024-04-19 3:11PM EDT40.002.242.112.28+0.73+48.34%4820641.02%
MO240426C000405002024-04-19 3:11PM EDT40.501.831.222.09+1.83-5610153.03%
MO240426C000410002024-04-19 3:55PM EDT41.001.831.121.44+0.99+117.86%1322,88636.52%
MO240426C000415002024-04-19 3:57PM EDT41.500.960.961.03+0.96-5191,06332.52%
MO240426C000420002024-04-19 3:54PM EDT42.000.690.650.68+0.38+122.58%4515,82229.49%
MO240426C000425002024-04-19 3:57PM EDT42.500.420.410.44+0.42-73725728.81%
MO240426C000430002024-04-19 3:58PM EDT43.000.240.240.26+0.12+100.00%5521,61628.03%
MO240426C000435002024-04-19 3:58PM EDT43.500.140.130.16+0.14-2156228.71%
MO240426C000440002024-04-19 3:59PM EDT44.000.070.080.09+0.01+16.67%2251,92528.91%
MO240426C000445002024-04-19 2:55PM EDT44.500.040.040.06+0.04-12330.66%
MO240426C000450002024-04-19 3:48PM EDT45.000.030.010.04-0.01-25.00%441,09632.23%
MO240426C000455002024-04-18 10:10AM EDT45.500.030.011.27+0.03--9083.59%
MO240426C000460002024-04-19 3:04PM EDT46.000.020.010.060.00-70777043.75%
MO240426C000465002024-04-19 2:51PM EDT46.500.010.000.01+0.01-8035.16%
MO240426C000470002024-04-18 1:43PM EDT47.000.010.000.010.00-93559439.06%
MO240426C000480002024-04-18 1:08PM EDT48.000.010.000.010.00-88045.31%
MO240426C000490002024-04-16 11:57AM EDT49.000.020.000.010.00-1810450.78%
MO240426C000500002024-04-12 9:30AM EDT50.000.020.000.010.00-81853.13%
MO240426C000510002024-04-12 9:30AM EDT51.000.010.000.010.00-81657.81%
MO240426C000520002024-04-12 9:30AM EDT52.000.010.000.010.00-81762.50%
MO240426C000530002024-04-12 9:30AM EDT53.000.010.000.010.00-81668.75%
MO240426C000540002024-04-12 9:30AM EDT54.000.010.000.010.00-82471.88%
MO240426C000550002024-04-12 9:30AM EDT55.000.010.000.010.00-82478.13%
MO240426C000600002024-04-12 9:30AM EDT60.000.010.000.010.00-72098.44%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240426P000300002024-04-12 9:30AM EDT30.000.010.000.010.00-4496.88%
MO240426P000320002024-04-12 9:30AM EDT32.000.010.000.010.00-41381.25%
MO240426P000330002024-04-12 9:30AM EDT33.000.010.000.010.00-4471.88%
MO240426P000340002024-04-16 9:55AM EDT34.000.010.000.010.00-83665.63%
MO240426P000350002024-04-18 1:08PM EDT35.000.010.000.010.00-43256.25%
MO240426P000360002024-04-19 11:39AM EDT36.000.010.000.020.00-41,03153.13%
MO240426P000365002024-04-19 11:34AM EDT36.500.010.000.02+0.01-4053.91%
MO240426P000370002024-04-19 11:18AM EDT37.000.010.000.020.00-741,02650.00%
MO240426P000375002024-04-19 9:42AM EDT37.500.010.000.03+0.01-18948.44%
MO240426P000380002024-04-19 12:32PM EDT38.000.020.000.23-0.01-33.33%3219158.01%
MO240426P000385002024-04-19 10:28AM EDT38.500.020.010.17+0.02-19258.20%
MO240426P000390002024-04-19 2:41PM EDT39.000.030.010.12-0.07-70.00%25511847.07%
MO240426P000395002024-04-19 3:36PM EDT39.500.040.030.07+0.04-4621735.55%
MO240426P000400002024-04-19 3:58PM EDT40.000.090.070.09-0.09-50.00%7252232.42%
MO240426P000405002024-04-19 3:58PM EDT40.500.140.100.14+0.14-11824230.66%
MO240426P000410002024-04-19 3:58PM EDT41.000.220.200.23-0.23-51.11%3051,08129.69%
MO240426P000415002024-04-19 3:58PM EDT41.500.360.340.37+0.36-34630929.00%
MO240426P000420002024-04-19 3:58PM EDT42.000.560.530.55-0.39-41.05%19576527.64%
MO240426P000425002024-04-19 3:33PM EDT42.500.760.780.81+0.76-1124626.95%
MO240426P000430002024-04-19 2:49PM EDT43.001.061.121.15-0.98-48.04%1948626.95%
MO240426P000435002024-04-19 3:34PM EDT43.501.461.462.32+1.46-1469.04%
MO240426P000440002024-04-19 12:20PM EDT44.002.130.842.22-0.92-30.16%59544.73%
MO240426P000450002024-04-16 12:31PM EDT45.002.921.622.990.00-29137.70%
MO240426P000460002024-03-20 9:42AM EDT46.002.360.000.000.00--00.00%
MO240426P000470002024-03-25 10:20AM EDT47.003.773.905.450.00-1095.12%