Deutsche Märkte schließen in 1 Stunde 30 Minute
DAX
17.848,69 -240,01 (-1,33%) Euro Stoxx 50
4.915,39 -74,49 (-1,49%) Dow Jones 30
37.798,12 -662,80 (-1,72%) Gold
2.332,00 -6,40 (-0,27%) EUR/USD
1,0707 +0,0006 (+0,05%) Bitcoin EUR
59.227,57 -2.460,98 (-3,99%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:00AM EDT. Markt geöffnet.
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00040000 | 2024-04-24 11:48AM EDT | 2024-04-26 | 2.91 | 2.87 | 3.25 | 0.00 | - | 7 | 220 | 87.11% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 2024-05-03 | 2.37 | 2.99 | 3.30 | 0.00 | - | 113 | 117 | 44.53% |
| MO240510C00040000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 2.19 | 2.98 | 3.45 | 0.00 | - | 5 | 85 | 40.33% |
| MO240517C00040000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 3.55 | 3.35 | 3.55 | +0.40 | +12.70% | 1 | 831 | 37.06% |
| MO240524C00040000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 3.20 | 3.05 | 3.60 | 0.00 | - | 6 | 10 | 33.89% |
| MO240531C00040000 | 2024-04-12 1:00PM EDT | 2024-05-31 | 2.05 | 3.30 | 3.65 | 0.00 | - | 2 | 2 | 31.74% |
| MO240621C00040000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 3.41 | 3.20 | 3.65 | 0.00 | - | 79 | 1,437 | 25.34% |
| MO240920C00040000 | 2024-04-24 3:17PM EDT | 2024-09-20 | 3.66 | 3.55 | 4.50 | 0.00 | - | 5 | 967 | 25.34% |
| MO241220C00040000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 4.01 | 4.10 | 4.15 | 0.00 | - | 8 | 14 | 16.99% |
| MO250117C00040000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.20 | 0.00 | - | 17 | 11,420 | 16.49% |
| MO250620C00040000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 4.25 | 4.20 | 4.55 | 0.00 | - | 7 | 1,156 | 15.36% |
| MO260116C00040000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 4.50 | 4.40 | 5.00 | 0.00 | - | 9 | 2,970 | 14.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00040000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 465 | 25.00% |
| MO240503P00040000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 296 | 54.30% |
| MO240510P00040000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 2 | 211 | 22.66% |
| MO240517P00040000 | 2024-04-25 9:38AM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 63 | 6,708 | 21.09% |
| MO240524P00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 1 | 88 | 20.02% |
| MO240531P00040000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 0.19 | 0.07 | 0.16 | 0.00 | - | 1 | 25 | 20.02% |
| MO240621P00040000 | 2024-04-25 9:38AM EDT | 2024-06-21 | 0.28 | 0.29 | 0.35 | -0.11 | -28.21% | 26 | 14,651 | 20.85% |
| MO240920P00040000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 0.71 | 0.90 | 1.03 | -0.38 | -34.86% | 20 | 7,619 | 21.22% |
| MO241220P00040000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 1.55 | 1.30 | 1.45 | 0.00 | - | 30 | 257 | 20.26% |
| MO250117P00040000 | 2024-04-24 1:12PM EDT | 2025-01-17 | 1.77 | 1.56 | 1.94 | -0.08 | -4.32% | 1 | 14,940 | 22.96% |
| MO250620P00040000 | 2024-04-24 1:17PM EDT | 2025-06-20 | 2.86 | 2.40 | 3.45 | 0.00 | - | 29 | 1,149 | 27.26% |
| MO260116P00040000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 3.95 | 3.35 | 3.90 | 0.00 | - | 2 | 2,212 | 24.44% |
