Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,49-0,15 (-0,33%)
Börsenschluss: 04:00PM EDT
45,51 +0,02 (+0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240531C000500002024-05-24 1:36PM EDT2024-05-310.010.000.02-0.01-50.00%983834.38%
MO240614C000500002024-05-23 2:30PM EDT2024-06-140.040.010.070.00-10016825.00%
MO240621C000500002024-05-24 12:32PM EDT2024-06-210.020.020.030.00-796,18318.36%
MO240628C000500002024-05-23 2:27PM EDT2024-06-280.040.000.140.00-100422.75%
MO240719C000500002024-05-24 2:33PM EDT2024-07-190.040.030.06-0.04-50.00%1214114.84%
MO240920C000500002024-05-24 2:16PM EDT2024-09-200.190.150.20-0.01-5.00%9402,16013.58%
MO241220C000500002024-05-24 2:26PM EDT2024-12-200.530.460.60-0.03-5.36%101,12814.82%
MO250117C000500002024-05-24 1:20PM EDT2025-01-170.570.300.70-0.01-1.72%275,95614.83%
MO250620C000500002024-05-24 3:50PM EDT2025-06-201.191.091.25+0.06+5.31%493,55915.10%
MO260116C000500002024-05-24 1:29PM EDT2026-01-161.681.501.82+0.08+5.00%212,88714.90%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO240531P000500002024-04-11 9:32AM EDT2024-05-318.173.057.200.00--082.03%
MO240621P000500002024-05-17 10:58AM EDT2024-06-214.725.255.500.00-18950.49%
MO240628P000500002024-05-16 10:02AM EDT2024-06-284.754.306.400.00--1463.18%
MO240719P000500002024-05-23 12:09PM EDT2024-07-195.155.255.450.00-41634.84%
MO240920P000500002024-05-22 10:04AM EDT2024-09-204.835.205.800.00-57827.88%
MO241220P000500002024-05-22 2:12PM EDT2024-12-205.104.006.600.00-2627.37%
MO250117P000500002024-05-23 10:50AM EDT2025-01-176.046.156.450.00-21,59324.61%
MO250620P000500002024-05-20 11:36AM EDT2025-06-206.746.959.300.00-1634.72%
MO260116P000500002024-05-24 1:18PM EDT2026-01-168.307.809.70+0.45+5.73%1317529.75%