MO - Altria Group, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:47.50
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230602C00047500 | 2023-05-26 11:19AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 15 | 28.91% |
| MO230609C00047500 | 2023-05-23 3:16PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 5 | 22.27% |
| MO230616C00047500 | 2023-05-26 3:33PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 1,088 | 14,726 | 19.14% |
| MO230721C00047500 | 2023-05-26 3:01PM EDT | 2023-07-21 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 37 | 792 | 13.87% |
| MO230915C00047500 | 2023-05-26 3:52PM EDT | 2023-09-15 | 0.54 | 0.52 | 0.55 | -0.04 | -6.90% | 105 | 13,424 | 15.89% |
| MO231215C00047500 | 2023-05-25 2:37PM EDT | 2023-12-15 | 1.12 | 1.02 | 1.09 | 0.00 | - | 129 | 1,470 | 16.52% |
| MO240119C00047500 | 2023-05-26 3:54PM EDT | 2024-01-19 | 1.14 | 1.04 | 1.23 | -0.06 | -5.00% | 72 | 9,898 | 16.31% |
| MO240621C00047500 | 2023-05-26 2:21PM EDT | 2024-06-21 | 1.77 | 1.64 | 1.90 | -0.18 | -9.23% | 5 | 786 | 16.54% |
| MO250117C00047500 | 2023-05-26 12:06PM EDT | 2025-01-17 | 2.27 | 2.10 | 2.40 | +0.02 | +0.89% | 35 | 1,224 | 15.59% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230616P00047500 | 2023-05-26 3:45PM EDT | 2023-06-16 | 3.70 | 3.70 | 3.85 | -0.05 | -1.33% | 2 | 10,524 | 51.42% |
| MO230721P00047500 | 2023-05-26 12:56PM EDT | 2023-07-21 | 3.65 | 3.70 | 4.00 | -0.15 | -3.95% | 3 | 18 | 32.42% |
| MO230915P00047500 | 2023-05-26 1:34PM EDT | 2023-09-15 | 4.20 | 4.30 | 4.45 | -0.07 | -1.64% | 4 | 3,971 | 27.61% |
| MO231215P00047500 | 2023-05-24 9:58AM EDT | 2023-12-15 | 4.60 | 4.65 | 5.00 | 0.00 | - | 20 | 701 | 24.76% |
| MO240119P00047500 | 2023-05-26 3:44PM EDT | 2024-01-19 | 5.10 | 5.05 | 5.45 | +0.20 | +4.08% | 1 | 4,256 | 26.07% |
| MO240621P00047500 | 2023-05-26 2:12PM EDT | 2024-06-21 | 6.49 | 6.25 | 6.55 | +0.29 | +4.68% | 16 | 117 | 26.32% |
| MO250117P00047500 | 2023-05-24 3:34PM EDT | 2025-01-17 | 7.37 | 7.15 | 8.05 | 0.00 | - | 22 | 579 | 27.81% |
