MO - Altria Group, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:42.50
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230609C00042500 | 2023-06-05 2:38PM EDT | 2023-06-09 | 2.33 | 2.22 | 2.29 | 0.00 | - | 25 | 34 | 42.58% |
| MO230616C00042500 | 2023-06-06 9:30AM EDT | 2023-06-16 | 2.24 | 2.23 | 2.29 | 0.00 | - | 9 | 3,621 | 25.68% |
| MO230721C00042500 | 2023-06-06 3:21PM EDT | 2023-07-21 | 2.31 | 2.24 | 2.33 | +0.06 | +2.67% | 5 | 288 | 13.67% |
| MO230915C00042500 | 2023-06-06 3:21PM EDT | 2023-09-15 | 2.71 | 2.68 | 2.78 | -0.03 | -1.09% | 8 | 2,935 | 15.80% |
| MO231215C00042500 | 2023-06-05 12:08PM EDT | 2023-12-15 | 3.20 | 3.15 | 3.30 | -0.35 | -9.86% | 1 | 76 | 16.14% |
| MO240119C00042500 | 2023-06-06 1:22PM EDT | 2024-01-19 | 3.25 | 3.25 | 3.35 | -0.32 | -8.96% | 1 | 2,759 | 15.25% |
| MO240621C00042500 | 2023-06-06 1:31PM EDT | 2024-06-21 | 3.65 | 3.70 | 3.85 | -0.48 | -11.62% | 2 | 310 | 14.78% |
| MO250117C00042500 | 2023-06-06 10:41AM EDT | 2025-01-17 | 4.20 | 3.95 | 4.40 | -0.10 | -2.33% | 1 | 697 | 14.48% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230609P00042500 | 2023-06-02 2:06PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 193 | 26.95% |
| MO230616P00042500 | 2023-06-06 3:39PM EDT | 2023-06-16 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1,906 | 10,636 | 25.00% |
| MO230721P00042500 | 2023-06-06 3:30PM EDT | 2023-07-21 | 0.43 | 0.41 | 0.44 | -0.05 | -10.42% | 165 | 807 | 19.92% |
| MO230915P00042500 | 2023-06-06 3:49PM EDT | 2023-09-15 | 1.20 | 1.17 | 1.20 | -0.11 | -8.40% | 61 | 8,590 | 22.95% |
| MO231215P00042500 | 2023-06-06 12:24PM EDT | 2023-12-15 | 1.72 | 1.69 | 1.80 | +0.12 | +7.50% | 4 | 300 | 21.75% |
| MO240119P00042500 | 2023-06-06 12:40PM EDT | 2024-01-19 | 2.18 | 2.17 | 2.23 | +0.06 | +2.83% | 12 | 9,590 | 23.29% |
| MO240621P00042500 | 2023-06-06 12:39PM EDT | 2024-06-21 | 3.34 | 3.30 | 3.45 | -0.06 | -1.76% | 2 | 1,201 | 25.09% |
| MO250117P00042500 | 2023-06-05 2:38PM EDT | 2025-01-17 | 4.75 | 4.35 | 4.70 | 0.00 | - | 11 | 4,257 | 25.95% |
