Altria MO - Optionskette | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

Altria Group Inc (MO)

57,79

0,78

(1,37%)

Geschlossen 09 März 9:00PM

Verzögert um 15 Minuten

58,19

0,40

(0,69%)

Nach Börsenschluss: 1:35AM

Verzögert um 15 Minuten

MO Optionen-Flow

Calls

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
49,00	8,75	10,10	7,40	9,425	0,00	0,00 %	0	30	-
49,50	8,25	8,45	7,05	8,35	0,00	0,00 %	0	1	-
50,00	7,75	7,90	5,08	7,825	0,00	0,00 %	0	34	-
51,00	5,80	7,90	4,90	6,85	0,00	0,00 %	0	30	-
52,00	5,75	5,95	6,21	5,85	1,61	35,00 %	10	59	07.3.2025
53,00	4,20	6,00	5,10	5,10	0,90	21,43 %	8	352	07.3.2025
54,00	3,80	3,95	3,79	3,875	1,12	41,95 %	44	468	07.3.2025
55,00	2,83	2,97	2,93	2,90	0,70	31,39 %	118	307	07.3.2025
56,00	1,80	2,13	1,99	1,965	0,47	30,92 %	344	1.192	07.3.2025
57,00	1,09	1,54	1,15	1,315	0,49	74,24 %	355	755	07.3.2025
58,00	0,55	0,60	0,57	0,575	0,20	54,05 %	4.741	4.617	07.3.2025
59,00	0,20	0,25	0,21	0,225	0,01	5,00 %	1.378	2.888	07.3.2025
60,00	0,03	0,09	0,08	0,06	-0,04	-33,33 %	1.796	1.383	07.3.2025
61,00	0,01	0,04	0,05	0,025	0,01	25,00 %	156	52	07.3.2025
62,00	0,01	0,05	0,05	0,03	0,02	66,67 %	46	106	07.3.2025
63,00	0,01	0,20	0,01	0,105	0,00	0,00 %	10	0	07.3.2025
64,00	0,01	0,02	0,01	0,015	0,00	0,00 %	0	10	-
65,00	0,01	0,02	0,01	0,015	0,00	0,00 %	8	5	07.3.2025
66,00	0,01	0,01	0,01	0,01	0,00	0,00 %	0	1	-
67,00	0,00	0,01	0,00	0,00	0,00	0,00 %	0	0	-

Professionelle Tools für Privatanleger.

Puts

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
49,00	0,01	0,02	0,02	0,015	0,00	0,00 %	9	158	07.3.2025
49,50	0,00	0,21	0,00	0,00	0,00	0,00 %	0	0	-
50,00	0,01	0,21	0,01	0,11	-0,06	-85,71 %	14	29	07.3.2025
51,00	0,03	0,22	0,03	0,125	0,00	0,00 %	0	269	-
52,00	0,01	0,34	0,02	0,175	-0,02	-50,00 %	35	209	07.3.2025
53,00	0,01	0,04	0,04	0,025	-0,02	-33,33 %	27	845	07.3.2025
54,00	0,03	0,04	0,04	0,035	-0,10	-71,43 %	54	6.610	07.3.2025
55,00	0,05	0,08	0,07	0,065	-0,15	-68,18 %	186	444	07.3.2025
56,00	0,13	0,17	0,15	0,15	-0,19	-55,88 %	354	583	07.3.2025
57,00	0,33	0,38	0,38	0,355	-0,47	-55,29 %	970	1.006	07.3.2025
58,00	0,70	0,81	0,77	0,755	-1,06	-57,92 %	471	34	07.3.2025
59,00	1,19	1,43	1,41	1,31	-2,36	-62,60 %	26	4	07.3.2025
60,00	2,01	2,33	2,28	2,17	-1,62	-41,54 %	129	14	07.3.2025
61,00	2,44	3,30	3,30	2,87	-2,59	-43,97 %	8	0	07.3.2025
62,00	4,15	4,30	4,85	4,225	-1,45	-23,02 %	3	0	07.3.2025
63,00	4,15	5,90	9,53	5,025	0,00	0,00 %	0	4	-
64,00	6,15	7,30	10,40	6,725	0,00	0,00 %	0	0	-
65,00	7,15	7,85	9,30	7,50	0,00	0,00 %	0	0	-
66,00	8,15	8,30	8,80	8,225	0,00	0,00 %	0	0	-
67,00	9,15	10,30	0,00	9,725	0,00	0,00 %	0	0	-

Volumen
% Tops
% Flops

Symbol	Preis	Vol.
CAPSCapstone Holding Corp	US$ 3,50 (1.300,00%)	36,33k
ABLVAble View Global Inc	US$ 1,73 (137,18%)	5,13M
SUNESUNation Energy Inc	US$ 0,402999 (127,55%)	476,73M
BTOGBit Origin Ltd	US$ 0,6117 (118,46%)	618,03M
DWTXDogwood Therapeutics Inc	US$ 6,63 (49,66%)	25,77M
ALBTAvalon GloboCare Corporation	US$ 6,96 (-36,15%)	570,43k
SCNXScienture Holdings Inc	US$ 1,55 (-35,68%)	1,54M
ACXPAcurx Pharmaceuticals Inc	US$ 0,4572 (-29,88%)	1,13M
RETOReTo Eco Solutions Inc	US$ 5,42 (-27,73%)	108k
OCTOEightco Holdings Inc	US$ 1,08 (-27,03%)	332,1k
BTOGBit Origin Ltd	US$ 0,6117 (118,46%)	618,03M
SUNESUNation Energy Inc	US$ 0,402999 (127,55%)	476,73M
NVDANVIDIA Corporation	US$ 112,69 (1,92%)	333,91M
ICONIcon Energy Corporation	US$ 0,169898 (17,17%)	140,23M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 10,675 (-0,70%)	140,05M

PegnVA

PegnVA 2 Minuten vor

Good for your granddaughter!...She is learning to give.
btw, I like her new hair style!

Nightdaytrader

Nightdaytrader 2 Minuten vor

Come on Bbanbob…. at the end, it didn’t help him out, at the end. That was the point Diamondguru and were making.. that if the money comes so late, that we are old and or senile, it is of little value. That’s the point.

Nd9

power11

power11 5 Minuten vor

WHEN YOUR CYBER TRUCK SALES KEEP GOING DOWN AND DOWN THEY ARE BEING
DISCOUNTED, I HEAR, ABOUT 10K, NO COMPANY EVENT WILL HELP.
160 IS MY NEXT DOWN TARGET. DUMPO !!

capgain

capgain 5 Minuten vor

toddski

toddski 5 Minuten vor

Let's assume the company does as it is forecasting and wins these jobs. What kind of margins do you think these aerostats have?

surfer44

surfer44 5 Minuten vor

Way undervalued I believe.

oystersnbeer

oystersnbeer 6 Minuten vor

Magats can sell their Teslas, if they can find buyers, remove their Maga caps, remove the Trump flags from their yards, remove their tattoos, remove the Maga stickers and testicles from their pick ups, even rebuke Trump directly,
but will never be able to remove the stench of his mentality.

Stock_Gambit

Stock_Gambit 6 Minuten vor

Zero volume on Friday. Wow. Even market makers don't wanna mess with this.

Banjo50

Banjo50 6 Minuten vor

I think it should be five cents. Five cents is a fair price. I will buy at five cents per share.

power11

power11 8 Minuten vor

JIMBO, I REALLY FEEL BAD FOR YOU, YOU STAYED WITH THIS GARBAGE
FOR WAY TO LONG.

crazy horse 0

crazy horse 0 8 Minuten vor

Meet Sandra Whitehouse, whose husband's votes funneled millions into NGO that pays her
https://www.foxnews.com/politics/meet-sandra-whitehouse-whose-husbands-votes-funneled-millions-ngo-pays-her

pos_stock_hoarder

pos_stock_hoarder 9 Minuten vor

White Karens protesting for Hamas may just be the most deranged and retarded humans on the planet!

PEACHMAN

PEACHMAN 10 Minuten vor

I was buying shares last week dope not selling..

I have not sold one share of IFUS

YOUR market maker bosses at Charles Schwab are incorrect

I have never signed a non-disclosure agreement with IFUS or any company.

IFUS pps was at .165 for a

jog49

jog49 10 Minuten vor

"Trump's plan to free Fannie Mae and Freddie Mac"

There is a plan? Really?

Saving Grace

Saving Grace 10 Minuten vor

$HYMC Cash Position ~ US$50M on December 31, 2024

https://hycroftmining.com/_resources/presentations/corporate-presentation.pdf?v=0.278

JoJr

JoJr 11 Minuten vor

Is there a date for the SEC Certified Audit?

Number sleven

Number sleven 11 Minuten vor

Kiwi, That site updates periodically. Without a subscription you can only look so far back in time. When any of the generic companies import supply, it shows up. I have been monitoring importation of icosapent ethyl for about three years.
Sleven,

PegnVA

PegnVA 11 Minuten vor

THIS IS HOW DEMOCRACIES DIE...
Thank you Senator Murphy!...Trump's corruption has become normalized, and MAGA loyalist love the most corrupt president in U.S. history!

My only issue with Senator Murphy is his choice of a bb team, the RedSox - Ugh!!! :)

garyhalvo

garyhalvo 12 Minuten vor

Welcome to JD's rich and famous club, adding to his 55 families. 😁👍🏼💰💰💰💰💰💰💰

NYBob

NYBob 14 Minuten vor

WORLD BREAKING NEWS - Des-perate To Stop The Trump Agenda | The Alex Jones Full Show Today
The Alex Jones Show
124K subscribers

[yt]ZGK9ir8PtuY[/yt]

https://www.youtube.com/watch?v=ZGK9ir8PtuY

Saturday Emergency Broadcast:

janetcanada

janetcanada 15 Minuten vor

👀***ASII- Link to the trades:.....
***https://ih.advfn.com/stock-market/USOTC/demand-brands-pk-ASII/trades

👀***From Barchart.....
***https://www.barchart.com/stocks/quotes/ASII/overview

👀***Insider Trading Screener-" Add symbol"....

Teetrixxx

Teetrixxx 15 Minuten vor

When is the R/S expected to happen?

BetaShares Capital

Agf Global Select Fund M...

BetaShares Capital

Canoe Mining Ventures

Interlife General Insura...

Cruzeiro do Sul Educacio... ON

Trackwise Designs

iShares iBoxx Dollar Inv...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen