Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.822,76 +147,08 (+0,38%) Gold
2.333,80 +25,20 (+1,09%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.629,16 -939,11 (-1,58%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM EDT. Markt geöffnet.
Strike:37.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00037500 | 2024-04-19 11:10AM EDT | 2024-05-17 | 4.52 | 6.10 | 6.30 | 0.00 | - | 1 | 18 | 58.01% |
| MO240621C00037500 | 2024-05-01 10:27AM EDT | 2024-06-21 | 6.75 | 6.25 | 6.55 | 0.00 | - | 1 | 60 | 41.50% |
| MO240920C00037500 | 2024-05-01 9:56AM EDT | 2024-09-20 | 6.70 | 5.45 | 6.45 | 0.00 | - | 50 | 456 | 22.49% |
| MO241220C00037500 | 2024-05-03 10:25AM EDT | 2024-12-20 | 6.33 | 6.30 | 6.55 | 0.00 | - | 1 | 1 | 18.80% |
| MO250117C00037500 | 2024-05-06 9:39AM EDT | 2025-01-17 | 6.43 | 6.30 | 6.45 | +0.08 | +1.26% | 4 | 1,108 | 16.46% |
| MO250620C00037500 | 2024-05-06 1:49PM EDT | 2025-06-20 | 6.45 | 6.40 | 6.70 | -0.20 | -3.01% | 5 | 400 | 15.41% |
| MO260116C00037500 | 2024-05-01 12:00PM EDT | 2026-01-16 | 7.05 | 6.50 | 7.60 | 0.00 | - | 49 | 329 | 18.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 51.56% |
| MO240517P00037500 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 742 | 35.94% |
| MO240621P00037500 | 2024-05-06 12:22PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 32 | 12,968 | 24.90% |
| MO240920P00037500 | 2024-05-03 3:16PM EDT | 2024-09-20 | 0.36 | 0.33 | 0.37 | 0.00 | - | 10 | 3,066 | 22.00% |
| MO241220P00037500 | 2024-05-06 9:31AM EDT | 2024-12-20 | 0.66 | 0.61 | 0.68 | -0.04 | -5.71% | 6 | 185 | 21.07% |
| MO250117P00037500 | 2024-05-06 12:59PM EDT | 2025-01-17 | 0.85 | 0.81 | 0.88 | -0.07 | -7.61% | 1 | 11,037 | 22.02% |
| MO250620P00037500 | 2024-05-06 1:47PM EDT | 2025-06-20 | 1.65 | 1.59 | 1.73 | +0.06 | +3.77% | 6 | 1,215 | 23.77% |
| MO260116P00037500 | 2024-05-03 12:15PM EDT | 2026-01-16 | 2.65 | 2.55 | 2.68 | 0.00 | - | 5 | 867 | 24.59% |
