Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.016,70 +2.026,75 (+3,50%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
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 | 8.40 | 11.30 | 0.00 | - | 1 | 1 | 226.95% |
| MO240426C00034000 | 2024-04-15 3:03PM EDT | 34.00 | 6.80 | 7.35 | 8.95 | 0.00 | - | 1 | 1 | 84.77% |
| MO240426C00036000 | 2024-04-12 9:31AM EDT | 36.00 | 5.50 | 5.80 | 7.20 | 0.00 | - | 1 | 2 | 105.27% |
| MO240426C00038000 | 2024-03-21 3:50PM EDT | 38.00 | 6.95 | 3.35 | 5.05 | 0.00 | - | 2 | 0 | 53.13% |
| MO240426C00039000 | 2024-04-18 9:38AM EDT | 39.00 | 2.36 | 1.92 | 3.25 | 0.00 | - | 22 | 43 | 47.27% |
| MO240426C00040000 | 2024-04-19 3:11PM EDT | 40.00 | 2.24 | 2.11 | 2.28 | +0.73 | +48.34% | 48 | 206 | 37.89% |
| MO240426C00041000 | 2024-04-19 3:55PM EDT | 41.00 | 1.83 | 1.12 | 1.44 | +0.99 | +117.86% | 132 | 2,886 | 33.79% |
| MO240426C00042000 | 2024-04-19 3:54PM EDT | 42.00 | 0.69 | 0.65 | 0.68 | +0.38 | +122.58% | 451 | 5,822 | 27.30% |
| MO240426C00043000 | 2024-04-19 3:58PM EDT | 43.00 | 0.24 | 0.24 | 0.26 | +0.12 | +100.00% | 552 | 1,616 | 25.98% |
| MO240426C00044000 | 2024-04-19 3:59PM EDT | 44.00 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 225 | 1,925 | 26.76% |
| MO240426C00045000 | 2024-04-19 3:48PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 44 | 1,096 | 29.69% |
| MO240426C00046000 | 2024-04-19 3:04PM EDT | 46.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 707 | 770 | 40.63% |
| MO240426C00047000 | 2024-04-18 1:43PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 935 | 594 | 35.94% |
| MO240426C00048000 | 2024-04-18 1:08PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 41.41% |
| MO240426C00049000 | 2024-04-16 11:57AM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 104 | 46.88% |
| MO240426C00050000 | 2024-04-12 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 53.13% |
| MO240426C00051000 | 2024-04-12 9:30AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 53.13% |
| MO240426C00052000 | 2024-04-12 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 17 | 57.81% |
| MO240426C00053000 | 2024-04-12 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 62.50% |
| MO240426C00054000 | 2024-04-12 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 67.19% |
| MO240426C00055000 | 2024-04-12 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 24 | 71.88% |
| MO240426C00060000 | 2024-04-12 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 20 | 90.63% |
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 | 90.63% |
| MO240426P00032000 | 2024-04-12 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 75.00% |
| MO240426P00033000 | 2024-04-12 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 68.75% |
| MO240426P00034000 | 2024-04-16 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 36 | 59.38% |
| MO240426P00035000 | 2024-04-18 1:08PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 53.13% |
| MO240426P00036000 | 2024-04-19 11:39AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,031 | 53.91% |
| MO240426P00037000 | 2024-04-19 11:18AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 1,026 | 46.09% |
| MO240426P00038000 | 2024-04-19 12:32PM EDT | 38.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 321 | 91 | 53.71% |
| MO240426P00039000 | 2024-04-19 2:41PM EDT | 39.00 | 0.03 | 0.01 | 0.12 | -0.07 | -70.00% | 255 | 118 | 43.56% |
| MO240426P00040000 | 2024-04-19 3:58PM EDT | 40.00 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 72 | 522 | 29.88% |
| MO240426P00041000 | 2024-04-19 3:58PM EDT | 41.00 | 0.22 | 0.20 | 0.23 | -0.23 | -51.11% | 305 | 1,081 | 27.54% |
| MO240426P00042000 | 2024-04-19 3:58PM EDT | 42.00 | 0.56 | 0.53 | 0.55 | -0.39 | -41.05% | 195 | 765 | 25.59% |
| MO240426P00043000 | 2024-04-19 2:49PM EDT | 43.00 | 1.06 | 1.12 | 1.15 | -0.98 | -48.04% | 19 | 486 | 24.90% |
| MO240426P00044000 | 2024-04-19 12:20PM EDT | 44.00 | 2.13 | 0.84 | 2.22 | -0.92 | -30.16% | 5 | 95 | 41.41% |
| MO240426P00045000 | 2024-04-16 12:31PM EDT | 45.00 | 2.92 | 1.62 | 2.99 | 0.00 | - | 29 | 1 | 34.96% |
| 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 | 3.90 | 5.45 | 0.00 | - | 1 | 0 | 88.09% |
