Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.465,83 +78,07 (+0,20%) Gold
2.370,10 +29,80 (+1,27%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.520,08 -1.389,50 (-2,40%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:11PM EDT. Markt geöffnet.
Strike:42.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00042500 | 2024-05-09 11:47AM EDT | 2024-05-10 | 2.09 | 2.28 | 2.44 | 0.00 | - | 12 | 141 | 76.56% |
| MO240517C00042500 | 2024-05-10 11:04AM EDT | 2024-05-17 | 2.38 | 2.35 | 2.40 | +0.14 | +6.25% | 4 | 9,014 | 22.27% |
| MO240524C00042500 | 2024-05-08 12:08PM EDT | 2024-05-24 | 1.94 | 2.37 | 2.54 | 0.00 | - | - | 7 | 25.49% |
| MO240621C00042500 | 2024-05-10 11:42AM EDT | 2024-06-21 | 2.59 | 2.54 | 2.63 | +0.09 | +3.60% | 196 | 20,752 | 17.43% |
| MO240920C00042500 | 2024-05-10 11:07AM EDT | 2024-09-20 | 2.94 | 2.86 | 2.94 | +0.07 | +2.44% | 45 | 4,274 | 13.82% |
| MO241220C00042500 | 2024-05-09 11:30AM EDT | 2024-12-20 | 3.17 | 3.25 | 3.45 | 0.00 | - | 15 | 2,784 | 14.99% |
| MO250117C00042500 | 2024-05-10 10:13AM EDT | 2025-01-17 | 3.50 | 3.30 | 3.40 | +0.30 | +9.37% | 12 | 8,071 | 13.75% |
| MO250620C00042500 | 2024-05-10 11:26AM EDT | 2025-06-20 | 3.75 | 3.70 | 4.85 | +0.63 | +20.19% | 1 | 850 | 19.25% |
| MO260116C00042500 | 2024-05-10 11:21AM EDT | 2026-01-16 | 4.10 | 3.55 | 4.20 | 0.00 | - | 3 | 1,576 | 12.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00042500 | 2024-05-09 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 175 | 51.56% |
| MO240517P00042500 | 2024-05-09 3:09PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 6,120 | 22.27% |
| MO240524P00042500 | 2024-05-10 9:47AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.05 | -0.23 | -79.31% | 1 | 11 | 18.16% |
| MO240621P00042500 | 2024-05-10 11:46AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 159 | 14,866 | 17.97% |
| MO240920P00042500 | 2024-05-10 11:47AM EDT | 2024-09-20 | 1.08 | 1.06 | 1.07 | -0.02 | -1.82% | 364 | 3,989 | 19.34% |
| MO241220P00042500 | 2024-05-10 10:46AM EDT | 2024-12-20 | 1.52 | 1.50 | 1.65 | -0.13 | -7.88% | 56 | 1,021 | 19.53% |
| MO250117P00042500 | 2024-05-10 10:49AM EDT | 2025-01-17 | 1.88 | 1.88 | 1.96 | -0.07 | -3.59% | 3 | 6,041 | 20.69% |
| MO250620P00042500 | 2024-05-10 10:56AM EDT | 2025-06-20 | 2.96 | 2.90 | 3.05 | -0.09 | -2.95% | 7 | 448 | 22.50% |
| MO260116P00042500 | 2024-05-09 3:34PM EDT | 2026-01-16 | 4.20 | 4.00 | 4.45 | 0.00 | - | 7 | 501 | 24.64% |
