Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,46-0,04 (-0,10%)
Ab 03:49PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230331C000350002023-03-22 2:06PM EDT35.0010.759.409.600.00-150232.81%
MO230331C000370002023-03-24 1:00PM EDT37.006.907.457.600.00-99201.56%
MO230331C000380002023-03-31 3:11PM EDT38.006.506.406.55+0.55+9.24%47143.75%
MO230331C000385002023-03-24 1:35PM EDT38.505.355.906.050.00-11132.81%
MO230331C000400002023-03-27 3:28PM EDT40.004.454.404.550.00-43101.56%
MO230331C000405002023-03-24 3:47PM EDT40.503.483.904.100.00-22106.25%
MO230331C000410002023-03-23 3:09PM EDT41.002.683.453.600.00--1103.91%
MO230331C000420002023-03-21 1:28PM EDT42.004.052.412.540.00-1060.94%
MO230331C000425002023-03-23 3:40PM EDT42.501.221.922.040.00--4652.34%
MO230331C000430002023-03-29 3:48PM EDT43.001.481.431.550.00-10221258.59%
MO230331C000435002023-03-31 2:57PM EDT43.500.940.941.06-0.36-27.69%6175745.70%
MO230331C000440002023-03-31 3:32PM EDT44.000.520.460.53-0.03-5.45%1481,23925.59%
MO230331C000445002023-03-31 3:32PM EDT44.500.060.030.05-0.13-68.42%5061,0267.62%
MO230331C000450002023-03-31 3:24PM EDT45.000.020.000.010.00-1,2252,66315.63%
MO230331C000455002023-03-31 11:35AM EDT45.500.010.000.01-0.01-50.00%1772025.78%
MO230331C000460002023-03-31 3:04PM EDT46.000.020.000.01+0.01+100.00%161,19234.38%
MO230331C000465002023-03-31 3:24PM EDT46.500.010.000.010.00-551343.75%
MO230331C000470002023-03-31 2:50PM EDT47.000.010.000.01-0.01-50.00%791653.13%
MO230331C000475002023-03-31 1:41PM EDT47.500.030.000.01+0.02+200.00%218856.25%
MO230331C000480002023-03-31 3:26PM EDT48.000.010.000.010.00-482762.50%
MO230331C000485002023-03-28 3:55PM EDT48.500.010.000.010.00-290868.75%
MO230331C000490002023-03-29 11:45AM EDT49.000.010.000.010.00-136178.13%
MO230331C000495002023-03-13 10:32AM EDT49.500.100.000.010.00--284.38%
MO230331C000500002023-03-29 11:50AM EDT50.000.010.000.010.00-936590.63%
MO230331C000510002023-03-28 10:08AM EDT51.000.010.000.010.00-150106.25%
MO230331C000520002023-03-21 1:28PM EDT52.000.010.000.010.00-131118.75%
MO230331C000530002023-02-17 12:37PM EDT53.000.040.000.010.00-20083131.25%
MO230331C000540002023-03-13 11:09AM EDT54.000.020.000.010.00--4143.75%
MO230331C000550002023-03-02 10:30AM EDT55.000.030.000.010.00--32156.25%
MO230331C000560002023-02-17 12:38PM EDT56.000.020.000.010.00-20060162.50%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230331P000350002023-03-20 9:30AM EDT35.000.010.000.010.00-428175.00%
MO230331P000360002023-03-23 3:21PM EDT36.000.010.000.010.00-428156.25%
MO230331P000365002023-03-23 3:08PM EDT36.500.010.000.010.00--4143.75%
MO230331P000370002023-03-23 2:52PM EDT37.000.030.000.010.00-11109137.50%
MO230331P000375002023-03-24 1:34PM EDT37.500.010.000.010.00-113128.13%
MO230331P000380002023-03-24 11:10AM EDT38.000.020.000.010.00-794118.75%
MO230331P000385002023-03-21 10:16AM EDT38.500.020.000.010.00--4112.50%
MO230331P000390002023-03-27 10:16AM EDT39.000.010.000.010.00-11152100.00%
MO230331P000395002023-03-24 2:20PM EDT39.500.040.000.010.00-765193.75%
MO230331P000400002023-03-31 10:10AM EDT40.000.010.000.010.00-120284.38%
MO230331P000405002023-03-24 11:25AM EDT40.500.050.000.010.00-1375.00%
MO230331P000410002023-03-29 9:30AM EDT41.000.010.000.010.00-105865.63%
MO230331P000415002023-03-28 2:03PM EDT41.500.010.000.010.00-187856.25%
MO230331P000420002023-03-30 11:53AM EDT42.000.010.000.010.00-320453.13%
MO230331P000425002023-03-31 9:48AM EDT42.500.010.000.010.00-253643.75%
MO230331P000430002023-03-31 12:58PM EDT43.000.010.000.01-0.01-50.00%1463234.38%
MO230331P000435002023-03-31 1:52PM EDT43.500.010.000.01-0.02-66.67%4641,51724.22%
MO230331P000440002023-03-31 3:31PM EDT44.000.010.000.02-0.05-83.33%3681,59516.02%
MO230331P000445002023-03-31 3:33PM EDT44.500.050.040.06-0.10-66.67%2298103.52%
MO230331P000450002023-03-31 3:28PM EDT45.000.480.470.56-0.09-15.79%10485316.80%
MO230331P000455002023-03-31 3:24PM EDT45.501.000.961.09+0.02+2.04%2121335.94%
MO230331P000460002023-03-31 2:52PM EDT46.001.501.431.59+0.10+7.14%1647.66%
MO230331P000465002023-03-24 2:47PM EDT46.502.491.922.060.00-41146.88%
MO230331P000470002023-03-30 3:52PM EDT47.002.482.472.590.00-2269.53%
MO230331P000475002023-03-30 3:52PM EDT47.502.982.923.100.00-2282.81%
MO230331P000480002023-03-30 10:52AM EDT48.003.503.403.550.00-145162.50%
MO230331P000485002023-03-31 9:44AM EDT48.503.973.904.10-0.63-13.70%11102.34%
MO230331P000490002023-03-07 11:10AM EDT49.002.814.404.600.00--0111.72%
MO230331P000495002023-03-13 12:00PM EDT49.503.354.905.100.00--3121.09%
MO230331P000500002023-03-22 2:26PM EDT50.005.165.455.600.00-20129.69%
MO230331P000510002023-03-13 11:09AM EDT51.004.686.406.600.00--0146.88%
MO230331P000530002023-03-17 1:34PM EDT53.008.358.408.600.00-130179.69%
MO230331P000550002023-03-08 11:04AM EDT55.009.0110.4010.600.00-10210.16%
MO230331P000560002023-03-23 1:29PM EDT56.0012.5511.4011.550.00--0162.50%