Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.971,61 +196,23 (+0,52%) Gold
2.409,70 +11,70 (+0,49%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.405,05 +817,48 (+1,37%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:53PM EDT. Markt geöffnet.
Strike:45.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419C00045000 | 2024-04-19 12:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 8,166 | 56.25% |
| MO240426C00045000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 1,096 | 26.95% |
| MO240503C00045000 | 2024-04-19 9:32AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 4 | 1,210 | 22.85% |
| MO240510C00045000 | 2024-04-18 12:24PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.08 | 0.00 | - | 3 | 54 | 20.12% |
| MO240517C00045000 | 2024-04-19 12:28PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 199 | 8,057 | 19.92% |
| MO240524C00045000 | 2024-04-19 11:45AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 4 | 182 | 19.04% |
| MO240621C00045000 | 2024-04-19 12:35PM EDT | 2024-06-21 | 0.27 | 0.24 | 0.27 | +0.08 | +47.06% | 88 | 16,219 | 16.90% |
| MO240920C00045000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 0.69 | 0.64 | 0.70 | +0.17 | +32.69% | 188 | 6,003 | 16.09% |
| MO250117C00045000 | 2024-04-19 12:07PM EDT | 2025-01-17 | 1.13 | 1.10 | 1.23 | +0.17 | +17.71% | 29 | 14,994 | 16.25% |
| MO250620C00045000 | 2024-04-19 11:47AM EDT | 2025-06-20 | 1.50 | 1.29 | 1.65 | +0.29 | +23.97% | 10 | 3,081 | 15.47% |
| MO260116C00045000 | 2024-04-19 10:24AM EDT | 2026-01-16 | 1.90 | 1.68 | 2.08 | +0.14 | +7.95% | 55 | 2,424 | 14.70% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419P00045000 | 2024-04-17 2:29PM EDT | 2024-04-19 | 3.91 | 2.63 | 3.10 | 0.00 | - | 330 | 195 | 101.17% |
| MO240426P00045000 | 2024-04-16 12:31PM EDT | 2024-04-26 | 2.92 | 3.05 | 3.15 | 0.00 | - | 29 | 1 | 39.94% |
| MO240517P00045000 | 2024-04-19 10:57AM EDT | 2024-05-17 | 3.30 | 3.05 | 3.15 | -0.85 | -20.48% | 1 | 63 | 21.00% |
| MO240621P00045000 | 2024-04-19 10:52AM EDT | 2024-06-21 | 3.95 | 3.75 | 3.85 | -0.71 | -15.24% | 1 | 2,795 | 27.64% |
| MO240920P00045000 | 2024-04-18 9:49AM EDT | 2024-09-20 | 4.95 | 4.40 | 4.50 | 0.00 | - | 214 | 2,316 | 24.34% |
| MO250117P00045000 | 2024-04-17 1:17PM EDT | 2025-01-17 | 5.87 | 5.10 | 5.35 | 0.00 | - | 5 | 3,120 | 24.40% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 6.35 | 6.05 | 6.30 | 0.00 | - | 14 | 2,600 | 24.84% |
| MO260116P00045000 | 2024-04-17 10:51AM EDT | 2026-01-16 | 7.88 | 6.65 | 7.35 | 0.00 | - | 2 | 1,008 | 25.11% |
