Deutsche Märkte öffnen in 5 Stunden 2 Minuten
Nikkei 225
38.213,82 +661,66 (+1,76%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.374,75 -45,04 (-0,07%) CMC Crypto 200
1.437,52 +22,76 (+1,61%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00040000 | 2024-04-22 11:15AM EDT | 2024-04-26 | 2.53 | 1.61 | 4.55 | 0.00 | - | 39 | 227 | 73.24% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 2024-05-03 | 2.37 | 2.17 | 3.50 | 0.00 | - | 113 | 117 | 61.91% |
| MO240510C00040000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 2.19 | 2.21 | 5.00 | 0.00 | - | 5 | 85 | 51.07% |
| MO240517C00040000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 3.18 | 3.10 | 3.20 | +0.29 | +10.03% | 8 | 844 | 30.37% |
| MO240524C00040000 | 2024-04-23 11:32AM EDT | 2024-05-24 | 3.20 | 2.02 | 4.05 | +0.58 | +22.14% | 6 | 10 | 48.63% |
| MO240531C00040000 | 2024-04-12 1:00PM EDT | 2024-05-31 | 2.05 | 1.51 | 3.90 | 0.00 | - | 2 | 2 | 40.72% |
| MO240621C00040000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 3.35 | 2.88 | 3.45 | +0.26 | +8.41% | 24 | 1,453 | 24.51% |
| MO240920C00040000 | 2024-04-23 12:42PM EDT | 2024-09-20 | 3.70 | 2.96 | 4.95 | +0.40 | +12.12% | 3 | 965 | 31.37% |
| MO241220C00040000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 3.85 | 3.50 | 4.25 | 0.00 | - | 1 | 5 | 19.09% |
| MO250117C00040000 | 2024-04-23 3:40PM EDT | 2025-01-17 | 4.05 | 3.80 | 4.10 | +0.35 | +9.46% | 28 | 11,420 | 16.90% |
| MO250620C00040000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 4.25 | 3.25 | 4.45 | +0.45 | +11.84% | 7 | 1,156 | 15.65% |
| MO260116C00040000 | 2024-04-23 1:56PM EDT | 2026-01-16 | 4.60 | 4.30 | 4.75 | +0.10 | +2.22% | 25 | 2,948 | 14.27% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00040000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 128 | 485 | 49.61% |
| MO240503P00040000 | 2024-04-22 12:21PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 10 | 294 | 30.37% |
| MO240510P00040000 | 2024-04-23 12:56PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 21 | 220 | 25.29% |
| MO240517P00040000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 49 | 6,639 | 22.80% |
| MO240524P00040000 | 2024-04-23 2:09PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.21 | -0.21 | -60.00% | 7 | 87 | 22.75% |
| MO240531P00040000 | 2024-04-23 10:16AM EDT | 2024-05-31 | 0.14 | 0.12 | 0.40 | -0.07 | -33.33% | 1 | 26 | 26.03% |
| MO240621P00040000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.44 | -0.08 | -15.09% | 149 | 14,617 | 21.73% |
| MO240920P00040000 | 2024-04-23 12:50PM EDT | 2024-09-20 | 1.09 | 1.04 | 1.11 | -0.15 | -12.10% | 52 | 5,822 | 21.36% |
| MO241220P00040000 | 2024-04-22 3:21PM EDT | 2024-12-20 | 1.71 | 1.30 | 1.78 | 0.00 | - | 229 | 227 | 22.38% |
| MO250117P00040000 | 2024-04-23 3:40PM EDT | 2025-01-17 | 1.90 | 1.81 | 2.12 | -0.15 | -7.32% | 13 | 14,939 | 23.76% |
| MO250620P00040000 | 2024-04-22 2:52PM EDT | 2025-06-20 | 3.06 | 2.41 | 3.95 | 0.00 | - | 15 | 1,145 | 29.71% |
| MO260116P00040000 | 2024-04-23 3:10PM EDT | 2026-01-16 | 3.85 | 3.75 | 4.00 | -0.19 | -4.70% | 12 | 2,219 | 24.54% |
