Deutsche Märkte geschlossen
DAX
15.099,92 +14,71 (+0,10%) Euro Stoxx 50
4.099,85 +4,26 (+0,10%) Dow Jones 30
32.964,08 -38,30 (-0,12%) Gold
1.833,30 -8,20 (-0,45%) EUR/USD
1,0505 +0,0036 (+0,35%) Bitcoin EUR
26.254,97 +150,98 (+0,58%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:15PM EDT. Markt geöffnet.
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO231006C00034000 | 2023-09-15 9:55AM EDT | 34.00 | 9.90 | 7.15 | 7.25 | 0.00 | - | - | 1 | 0.00% |
| MO231006C00035000 | 2023-10-02 10:10AM EDT | 35.00 | 6.85 | 6.15 | 6.25 | 0.00 | - | 20 | 26 | 0.00% |
| MO231006C00040000 | 2023-10-04 1:37PM EDT | 40.00 | 1.22 | 1.20 | 1.25 | 0.00 | - | 201 | 671 | 0.00% |
| MO231006C00040500 | 2023-10-03 12:18PM EDT | 40.50 | 0.68 | 0.75 | 0.79 | 0.00 | - | 8 | 15 | 16.60% |
| MO231006C00041000 | 2023-10-04 12:33PM EDT | 41.00 | 0.50 | 0.37 | 0.40 | +0.10 | +25.00% | 83 | 329 | 16.80% |
| MO231006C00041500 | 2023-10-04 1:54PM EDT | 41.50 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 225 | 596 | 16.21% |
| MO231006C00042000 | 2023-10-04 1:31PM EDT | 42.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 100 | 1,338 | 17.19% |
| MO231006C00042500 | 2023-10-04 12:42PM EDT | 42.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 1,033 | 21.09% |
| MO231006C00043000 | 2023-10-04 12:29PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,425 | 24.22% |
| MO231006C00043500 | 2023-10-03 3:06PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 267 | 29.69% |
| MO231006C00044000 | 2023-10-03 1:16PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 320 | 34.38% |
| MO231006C00044500 | 2023-10-04 10:54AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 39.84% |
| MO231006C00045000 | 2023-09-29 12:09PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,014 | 44.53% |
| MO231006C00045500 | 2023-09-20 11:27AM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 19 | 50.00% |
| MO231006C00046000 | 2023-10-02 12:10PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 50.00% |
| MO231006C00047000 | 2023-09-21 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 57.81% |
| MO231006C00048000 | 2023-09-05 10:47AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 65.63% |
| MO231006C00050000 | 2023-09-05 12:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10 | 81.25% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO231006P00035000 | 2023-09-07 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 71.88% |
| MO231006P00036000 | 2023-09-07 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 4 | 8 | 142.19% |
| MO231006P00037000 | 2023-09-27 9:40AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 50.00% |
| MO231006P00038000 | 2023-10-03 10:46AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 60 | 43.75% |
| MO231006P00038500 | 2023-10-02 3:21PM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 37.50% |
| MO231006P00039000 | 2023-10-04 1:46PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 193 | 35.16% |
| MO231006P00039500 | 2023-10-03 1:44PM EDT | 39.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 658 | 31.25% |
| MO231006P00040000 | 2023-10-03 3:50PM EDT | 40.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 4 | 348 | 23.83% |
| MO231006P00040500 | 2023-10-04 1:40PM EDT | 40.50 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 15 | 214 | 21.09% |
| MO231006P00041000 | 2023-10-04 1:28PM EDT | 41.00 | 0.16 | 0.16 | 0.18 | -0.09 | -36.00% | 635 | 959 | 19.53% |
| MO231006P00041500 | 2023-10-04 1:40PM EDT | 41.50 | 0.43 | 0.41 | 0.43 | -0.14 | -24.56% | 9 | 470 | 19.53% |
| MO231006P00042000 | 2023-10-04 11:28AM EDT | 42.00 | 0.80 | 0.78 | 0.85 | -0.20 | -20.00% | 3 | 1,219 | 24.22% |
| MO231006P00042500 | 2023-10-04 9:35AM EDT | 42.50 | 1.31 | 1.28 | 1.35 | -0.17 | -11.49% | 6 | 460 | 33.20% |
| MO231006P00043000 | 2023-10-04 1:14PM EDT | 43.00 | 1.78 | 1.79 | 1.85 | -0.19 | -9.64% | 1 | 118 | 41.41% |
| MO231006P00043500 | 2023-10-04 10:17AM EDT | 43.50 | 2.25 | 2.28 | 2.34 | +0.87 | +63.04% | 7 | 35 | 47.66% |
| MO231006P00044000 | 2023-10-02 1:48PM EDT | 44.00 | 2.52 | 2.78 | 2.84 | 0.00 | - | 2 | 107 | 50.00% |
| MO231006P00044500 | 2023-10-03 10:10AM EDT | 44.50 | 3.35 | 3.30 | 3.40 | 0.00 | - | 1 | 2 | 63.28% |
| MO231006P00045000 | 2023-09-14 12:00PM EDT | 45.00 | 1.25 | 3.80 | 3.90 | 0.00 | - | 26 | 0 | 69.92% |
| MO231006P00046000 | 2023-09-08 9:47AM EDT | 46.00 | 3.25 | 4.80 | 4.90 | 0.00 | - | 1 | 1 | 82.81% |
| MO231006P00047000 | 2023-09-20 3:23PM EDT | 47.00 | 3.83 | 5.75 | 5.85 | 0.00 | - | 2 | 1 | 83.59% |
| MO231006P00048000 | 2023-09-29 9:54AM EDT | 48.00 | 5.92 | 6.80 | 6.90 | 0.00 | - | 1 | 1 | 106.64% |
