Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.301,44 +854,86 (+1,46%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00042500 | 2024-05-03 3:39PM EDT | 2024-05-10 | 1.18 | 1.13 | 1.23 | -0.36 | -23.38% | 20 | 140 | 21.49% |
| MO240517C00042500 | 2024-05-03 1:15PM EDT | 2024-05-17 | 1.24 | 1.27 | 1.34 | -0.34 | -21.52% | 53 | 9,120 | 19.53% |
| MO240621C00042500 | 2024-05-03 3:37PM EDT | 2024-06-21 | 1.65 | 1.61 | 1.70 | -0.28 | -14.51% | 41 | 20,992 | 16.97% |
| MO240920C00042500 | 2024-05-03 2:21PM EDT | 2024-09-20 | 2.14 | 2.05 | 2.25 | -0.44 | -17.05% | 87 | 4,262 | 15.49% |
| MO241220C00042500 | 2024-05-03 11:54AM EDT | 2024-12-20 | 2.59 | 2.56 | 2.74 | -0.30 | -10.38% | 1 | 2,784 | 15.75% |
| MO250117C00042500 | 2024-05-03 3:33PM EDT | 2025-01-17 | 2.68 | 2.49 | 2.92 | -0.40 | -12.99% | 5 | 7,984 | 16.14% |
| MO250620C00042500 | 2024-05-02 12:55PM EDT | 2025-06-20 | 3.15 | 2.52 | 3.20 | 0.00 | - | 5 | 830 | 14.34% |
| MO260116C00042500 | 2024-05-03 12:04PM EDT | 2026-01-16 | 3.40 | 3.40 | 3.60 | -0.45 | -11.69% | 1 | 1,523 | 13.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00042500 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 54 | 90 | 15.24% |
| MO240517P00042500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 280 | 6,105 | 14.75% |
| MO240621P00042500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.70 | 0.71 | 0.73 | +0.03 | +4.48% | 570 | 13,902 | 19.04% |
| MO240920P00042500 | 2024-05-03 3:27PM EDT | 2024-09-20 | 1.59 | 1.62 | 1.66 | +0.10 | +6.71% | 156 | 3,000 | 20.34% |
| MO241220P00042500 | 2024-05-03 11:45AM EDT | 2024-12-20 | 2.20 | 2.03 | 2.25 | +0.10 | +4.76% | 5 | 381 | 20.24% |
| MO250117P00042500 | 2024-05-03 12:42PM EDT | 2025-01-17 | 2.57 | 2.48 | 2.56 | +0.25 | +10.78% | 150 | 5,892 | 21.29% |
| MO250620P00042500 | 2024-05-02 9:37AM EDT | 2025-06-20 | 3.45 | 3.50 | 3.85 | 0.00 | - | 30 | 397 | 24.02% |
| MO260116P00042500 | 2024-05-03 3:05PM EDT | 2026-01-16 | 4.75 | 4.65 | 4.85 | +0.22 | +4.86% | 7 | 494 | 24.09% |
