Deutsche Märkte schließen in 44 Minuten
DAX
17.891,86 -196,84 (-1,09%) Euro Stoxx 50
4.933,04 -56,84 (-1,14%) Dow Jones 30
37.783,00 -677,92 (-1,76%) Gold
2.353,10 +14,70 (+0,63%) EUR/USD
1,0718 +0,0017 (+0,16%) Bitcoin EUR
59.272,51 -1.288,70 (-2,13%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Strike:30.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00030000 | 2024-04-01 1:35PM EDT | 2024-05-03 | 13.44 | 12.85 | 12.95 | 0.00 | - | 5 | 21 | 0.00% |
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 2024-05-10 | 11.67 | 12.80 | 13.20 | 0.00 | - | 5 | 20 | 106.06% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 12.30 | 12.80 | 13.15 | 0.00 | - | 30 | 22 | 82.81% |
| MO240524C00030000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 12.60 | 12.75 | 13.45 | 0.00 | - | 6 | 14 | 66.02% |
| MO240621C00030000 | 2024-04-16 9:50AM EDT | 2024-06-21 | 11.09 | 12.95 | 13.15 | 0.00 | - | 4 | 2 | 52.15% |
| MO240920C00030000 | 2024-04-02 10:44AM EDT | 2024-09-20 | 13.40 | 12.25 | 13.15 | 0.00 | - | 1 | 2 | 32.52% |
| MO250117C00030000 | 2024-04-17 11:04AM EDT | 2025-01-17 | 11.18 | 12.45 | 13.45 | 0.00 | - | 40 | 88 | 31.84% |
| MO250620C00030000 | 2024-04-12 10:29AM EDT | 2025-06-20 | 11.50 | 13.00 | 13.25 | 0.00 | - | 178 | 230 | 21.73% |
| MO260116C00030000 | 2024-04-19 12:22PM EDT | 2026-01-16 | 12.02 | 12.90 | 13.25 | 0.00 | - | 1 | 249 | 17.73% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00030000 | 2024-04-12 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 181.25% |
| MO240503P00030000 | 2024-04-15 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 84.38% |
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 62.50% |
| MO240517P00030000 | 2024-04-11 9:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.33 | 0.00 | - | - | 1 | 87.50% |
| MO240621P00030000 | 2024-04-22 12:34PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 777 | 54.10% |
| MO240920P00030000 | 2024-04-17 2:18PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.08 | 0.00 | - | 5 | 369 | 30.08% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 30 | 35.18% |
| MO250117P00030000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 0.23 | 0.20 | 0.25 | 0.00 | - | 31 | 3,641 | 28.03% |
| MO250620P00030000 | 2024-04-19 11:29AM EDT | 2025-06-20 | 0.66 | 0.15 | 0.58 | 0.00 | - | 10 | 272 | 27.66% |
| MO260116P00030000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 0.77 | 0.99 | 1.07 | -0.33 | -30.00% | 1 | 287 | 27.43% |
