Deutsche Märkte geschlossen
DAX
15.150,03 +17,23 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.927,60 -1,80 (-0,09%) EUR/USD
1,0871 -0,0021 (-0,20%) BTC-EUR
21.904,22 +581,98 (+2,73%)
Altria Group, Inc. (MO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Strike:50.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230203C00050000 | 2023-01-26 3:36PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 185 | 42.19% |
| MO230210C00050000 | 2023-01-27 11:33AM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 43 | 33.99% |
| MO230217C00050000 | 2023-01-27 3:48PM EST | 2023-02-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 32 | 1,766 | 27.34% |
| MO230224C00050000 | 2023-01-25 2:08PM EST | 2023-02-24 | 0.10 | 0.02 | 0.05 | 0.00 | - | 388 | 407 | 25.78% |
| MO230303C00050000 | 2023-01-23 3:20PM EST | 2023-03-03 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 65 | 25.20% |
| MO230310C00050000 | 2023-01-27 12:07PM EST | 2023-03-10 | 0.07 | 0.02 | 0.07 | +0.07 | - | 48 | 7 | 22.36% |
| MO230317C00050000 | 2023-01-27 3:53PM EST | 2023-03-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 295 | 6,765 | 20.61% |
| MO230616C00050000 | 2023-01-27 3:51PM EST | 2023-06-16 | 0.27 | 0.21 | 0.25 | -0.05 | -15.62% | 152 | 4,466 | 16.41% |
| MO230915C00050000 | 2023-01-27 3:50PM EST | 2023-09-15 | 0.53 | 0.53 | 0.54 | -0.05 | -8.62% | 73 | 384 | 16.27% |
| MO240119C00050000 | 2023-01-27 3:58PM EST | 2024-01-19 | 0.94 | 0.89 | 0.96 | -0.05 | -5.05% | 234 | 7,601 | 16.37% |
| MO250117C00050000 | 2023-01-27 1:46PM EST | 2025-01-17 | 1.77 | 1.77 | 1.83 | -0.08 | -4.32% | 10 | 1,709 | 15.64% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO230203P00050000 | 2022-12-23 11:39AM EST | 2023-02-03 | 4.39 | 4.95 | 5.15 | 0.00 | - | 1 | 0 | 0.00% |
| MO230217P00050000 | 2023-01-24 10:35AM EST | 2023-02-17 | 5.09 | 5.70 | 6.10 | 0.00 | - | 69 | 36 | 42.77% |
| MO230317P00050000 | 2023-01-27 3:56PM EST | 2023-03-17 | 5.90 | 5.80 | 6.15 | +0.80 | +15.69% | 72 | 174 | 29.15% |
| MO230616P00050000 | 2023-01-27 11:00AM EST | 2023-06-16 | 6.90 | 6.70 | 7.35 | +0.20 | +2.99% | 1 | 290 | 32.09% |
| MO230915P00050000 | 2023-01-27 12:29PM EST | 2023-09-15 | 7.35 | 7.30 | 7.60 | +7.35 | - | 5 | 7 | 26.98% |
| MO240119P00050000 | 2023-01-27 10:53AM EST | 2024-01-19 | 7.85 | 7.90 | 8.25 | +0.75 | +10.56% | 20 | 567 | 25.77% |
| MO250117P00050000 | 2023-01-27 10:37AM EST | 2025-01-17 | 9.91 | 9.75 | 10.55 | +0.32 | +3.34% | 1 | 175 | 27.71% |
