Deutsche Märkte öffnen in 8 Stunden 45 Minuten
Nikkei 225
27.382,56 +19,76 (+0,07%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.934,19 +623,14 (+2,92%) CMC Crypto 200
526,66 +9,65 (+1,87%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Strike:42.50
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230203C00042500 | 2023-01-19 10:46AM EST | 2023-02-03 | 2.38 | 1.69 | 1.85 | 0.00 | - | - | 1 | 34.57% |
| MO230217C00042500 | 2023-01-25 10:01AM EST | 2023-02-17 | 2.69 | 2.02 | 2.13 | 0.00 | - | 1 | 912 | 27.83% |
| MO230317C00042500 | 2023-01-27 11:37AM EST | 2023-03-17 | 2.61 | 2.33 | 2.59 | +0.01 | +0.38% | 1 | 10,171 | 26.20% |
| MO230616C00042500 | 2023-01-27 3:58PM EST | 2023-06-16 | 2.93 | 2.93 | 3.10 | -0.32 | -9.85% | 160 | 1,961 | 20.47% |
| MO230915C00042500 | 2023-01-27 2:26PM EST | 2023-09-15 | 3.42 | 3.30 | 3.60 | +3.42 | - | 35 | 15 | 19.70% |
| MO240119C00042500 | 2023-01-26 10:00AM EST | 2024-01-19 | 3.90 | 3.75 | 4.15 | 0.00 | - | 1 | 2,002 | 19.14% |
| MO250117C00042500 | 2023-01-27 11:15AM EST | 2025-01-17 | 4.70 | 4.50 | 4.75 | -0.05 | -1.05% | 20 | 236 | 15.98% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230203P00042500 | 2023-01-27 3:50PM EST | 2023-02-03 | 0.15 | 0.12 | 0.16 | -0.02 | -11.76% | 120 | 613 | 31.25% |
| MO230210P00042500 | 2023-01-26 3:41PM EST | 2023-02-10 | 0.27 | 0.22 | 0.25 | +0.27 | - | - | 27 | 25.20% |
| MO230217P00042500 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.34 | 0.31 | 0.35 | -0.01 | -2.86% | 61 | 1,675 | 23.58% |
| MO230317P00042500 | 2023-01-27 3:55PM EST | 2023-03-17 | 0.62 | 0.58 | 0.63 | -0.03 | -4.62% | 42 | 6,184 | 20.56% |
| MO230616P00042500 | 2023-01-27 3:38PM EST | 2023-06-16 | 1.83 | 1.73 | 1.88 | -0.04 | -2.14% | 81 | 4,263 | 24.59% |
| MO230915P00042500 | 2023-01-27 3:57PM EST | 2023-09-15 | 2.69 | 2.42 | 2.76 | +0.01 | +0.37% | 2 | 672 | 25.71% |
| MO240119P00042500 | 2023-01-27 3:47PM EST | 2024-01-19 | 3.55 | 3.20 | 3.60 | +0.10 | +2.90% | 90 | 5,848 | 25.70% |
| MO250117P00042500 | 2023-01-27 2:56PM EST | 2025-01-17 | 5.47 | 5.15 | 6.05 | +0.07 | +1.30% | 20 | 222 | 28.38% |
