Deutsche Märkte öffnen in 6 Stunden 22 Minuten
Nikkei 225
38.178,96 +626,80 (+1,67%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.160,31 -346,83 (-0,55%) CMC Crypto 200
1.430,63 +15,87 (+1,12%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00050000 | 2024-04-12 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 65.63% |
| MO240517C00050000 | 2024-04-17 12:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 81 | 205 | 32.62% |
| MO240621C00050000 | 2024-04-23 3:23PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 88 | 6,207 | 20.80% |
| MO240920C00050000 | 2024-04-23 10:45AM EDT | 2024-09-20 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 1,705 | 16.26% |
| MO241220C00050000 | 2024-04-22 12:41PM EDT | 2024-12-20 | 0.33 | 0.28 | 0.38 | +0.03 | +10.00% | 3 | 202 | 16.41% |
| MO250117C00050000 | 2024-04-23 1:03PM EDT | 2025-01-17 | 0.37 | 0.32 | 0.38 | +0.02 | +5.71% | 45 | 4,200 | 15.53% |
| MO250620C00050000 | 2024-04-22 12:43PM EDT | 2025-06-20 | 0.67 | 0.57 | 0.86 | +0.03 | +4.69% | 1 | 2,393 | 16.37% |
| MO260116C00050000 | 2024-04-23 3:06PM EDT | 2026-01-16 | 1.05 | 0.85 | 1.00 | +0.09 | +9.37% | 48 | 3,303 | 14.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 2024-05-17 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 80.81% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 2024-05-31 | 8.17 | 6.40 | 7.40 | 0.00 | - | - | 0 | 37.50% |
| MO240621P00050000 | 2024-04-03 9:37AM EDT | 2024-06-21 | 7.55 | 6.90 | 8.15 | 0.00 | - | 13 | 89 | 46.97% |
| MO240920P00050000 | 2024-04-16 1:20PM EDT | 2024-09-20 | 9.94 | 6.95 | 8.20 | 0.00 | - | 4 | 60 | 30.05% |
| MO250117P00050000 | 2024-04-23 2:08PM EDT | 2025-01-17 | 8.35 | 7.45 | 9.85 | -1.65 | -16.50% | 8 | 1,511 | 35.28% |
| MO250620P00050000 | 2024-03-25 12:14PM EDT | 2025-06-20 | 9.10 | 7.50 | 11.15 | 0.00 | - | 4 | 6 | 35.49% |
| MO260116P00050000 | 2024-03-21 3:19PM EDT | 2026-01-16 | 9.29 | 9.75 | 12.00 | 0.00 | - | 1 | 159 | 32.85% |
