Deutsche Märkte schließen in 1 Stunde 56 Minute
DAX
18.504,40 -103,76 (-0,56%) Euro Stoxx 50
4.983,66 -19,88 (-0,40%) Dow Jones 30
38.435,16 -135,87 (-0,35%) Gold
2.358,00 -11,30 (-0,48%) EUR/USD
1,0871 -0,0036 (-0,33%) Bitcoin EUR
63.903,04 -306,13 (-0,48%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:34AM EDT. Markt geöffnet.
Strike:45.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607C00045000 | 2024-06-03 3:53PM EDT | 2024-06-07 | 1.58 | 0.00 | 0.00 | 0.00 | - | 123 | 1,116 | 0.00% |
| MO240614C00045000 | 2024-06-03 3:03PM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 345 | 0.00% |
| MO240621C00045000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 347 | 19,853 | 0.00% |
| MO240628C00045000 | 2024-06-03 3:46PM EDT | 2024-06-28 | 1.56 | 0.00 | 0.00 | 0.00 | - | 70 | 276 | 0.00% |
| MO240705C00045000 | 2024-06-03 3:53PM EDT | 2024-07-05 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| MO240712C00045000 | 2024-06-03 1:31PM EDT | 2024-07-12 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MO240719C00045000 | 2024-06-03 3:53PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 210 | 1,576 | 0.00% |
| MO240920C00045000 | 2024-06-03 3:57PM EDT | 2024-09-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 412 | 11,306 | 0.00% |
| MO241220C00045000 | 2024-06-03 3:42PM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 150 | 2,145 | 0.00% |
| MO250117C00045000 | 2024-06-03 3:49PM EDT | 2025-01-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 40 | 15,296 | 0.00% |
| MO250620C00045000 | 2024-06-03 3:43PM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27 | 3,226 | 0.00% |
| MO260116C00045000 | 2024-06-03 3:05PM EDT | 2026-01-16 | 3.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6,765 | 0.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240607P00045000 | 2024-06-03 3:46PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 1,388 | 6.25% |
| MO240614P00045000 | 2024-06-03 3:35PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 522 | 2,083 | 6.25% |
| MO240621P00045000 | 2024-06-03 3:48PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 289 | 5,158 | 3.13% |
| MO240628P00045000 | 2024-06-03 3:53PM EDT | 2024-06-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 73 | 233 | 3.13% |
| MO240705P00045000 | 2024-06-03 3:46PM EDT | 2024-07-05 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 3.13% |
| MO240712P00045000 | 2024-06-03 3:54PM EDT | 2024-07-12 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 3.13% |
| MO240719P00045000 | 2024-06-03 3:47PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 296 | 1,592 | 3.13% |
| MO240920P00045000 | 2024-06-03 3:18PM EDT | 2024-09-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 224 | 3,607 | 1.56% |
| MO241220P00045000 | 2024-06-03 11:03AM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 1.56% |
| MO250117P00045000 | 2024-06-03 2:51PM EDT | 2025-01-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 11 | 4,432 | 1.56% |
| MO250620P00045000 | 2024-06-03 9:35AM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,541 | 0.78% |
| MO260116P00045000 | 2024-05-31 11:50AM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 986 | 0.78% |
