Deutsche Märkte geschlossen

Altria Group, Inc. (MO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,14-0,15 (-0,34%)
Börsenschluss: 04:03PM EST
44,20 +0,06 (+0,14%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230203C000500002023-01-26 3:36PM EST2023-02-030.010.000.010.00-2618542.19%
MO230210C000500002023-01-27 11:33AM EST2023-02-100.020.010.030.00-24333.99%
MO230217C000500002023-01-27 3:48PM EST2023-02-170.030.020.03+0.01+50.00%321,76627.34%
MO230224C000500002023-01-25 2:08PM EST2023-02-240.100.020.050.00-38840725.78%
MO230303C000500002023-01-23 3:20PM EST2023-03-030.040.010.080.00-16525.20%
MO230310C000500002023-01-27 12:07PM EST2023-03-100.070.020.07+0.07-48722.36%
MO230317C000500002023-01-27 3:53PM EST2023-03-170.060.060.070.00-2956,76520.61%
MO230616C000500002023-01-27 3:51PM EST2023-06-160.270.210.25-0.05-15.62%1524,46616.41%
MO230915C000500002023-01-27 3:50PM EST2023-09-150.530.530.54-0.05-8.62%7338416.27%
MO240119C000500002023-01-27 3:58PM EST2024-01-190.940.890.96-0.05-5.05%2347,60116.37%
MO250117C000500002023-01-27 1:46PM EST2025-01-171.771.771.83-0.08-4.32%101,70915.64%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MO230203P000500002022-12-23 11:39AM EST2023-02-034.394.955.150.00-100.00%
MO230217P000500002023-01-24 10:35AM EST2023-02-175.095.706.100.00-693642.77%
MO230317P000500002023-01-27 3:56PM EST2023-03-175.905.806.15+0.80+15.69%7217429.15%
MO230616P000500002023-01-27 11:00AM EST2023-06-166.906.707.35+0.20+2.99%129032.09%
MO230915P000500002023-01-27 12:29PM EST2023-09-157.357.307.60+7.35-5726.98%
MO240119P000500002023-01-27 10:53AM EST2024-01-197.857.908.25+0.75+10.56%2056725.77%
MO250117P000500002023-01-27 10:37AM EST2025-01-179.919.7510.55+0.32+3.34%117527.71%