U.S. markets open in 2 hours 13 minutes
F S&P 500
5,327.25 +5.75 (+0.11%) F Dow Jones
39,113.00 -44.00 (-0.11%) F Nasdaq
18,922.25 +46.25 (+0.25%) E-mini Russell 2000 Index Futur
2,084.00 +7.50 (+0.36%) Petróleo
78.99 +1.27 (+1.63%) Oro
2,345.90 +11.40 (+0.49%)
Altria Group, Inc. (MO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00022500 | 2024-04-10 10:00AM EDT | 22.50 | 19.64 | 20.15 | 24.45 | 0.00 | - | 1 | 1 | 250.29% |
| MO240621C00025000 | 2024-04-23 11:34AM EDT | 25.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 210 | 140 | 0.00% |
| MO240621C00027500 | 2024-05-15 10:45AM EDT | 27.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| MO240621C00030000 | 2024-05-14 12:58PM EDT | 30.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO240621C00032500 | 2024-05-02 3:49PM EDT | 32.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO240621C00035000 | 2024-05-23 10:20AM EDT | 35.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| MO240621C00037500 | 2024-05-22 9:40AM EDT | 37.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MO240621C00039000 | 2024-05-24 1:59PM EDT | 39.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MO240621C00040000 | 2024-05-24 9:55AM EDT | 40.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,406 | 0.00% |
| MO240621C00041000 | 2024-05-24 10:42AM EDT | 41.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240621C00042000 | 2024-05-24 2:10PM EDT | 42.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 0.00% |
| MO240621C00042500 | 2024-05-24 3:55PM EDT | 42.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 130 | 19,947 | 0.00% |
| MO240621C00043000 | 2024-05-23 12:31PM EDT | 43.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MO240621C00043500 | 2024-05-23 11:50AM EDT | 43.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MO240621C00044000 | 2024-05-24 1:04PM EDT | 44.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MO240621C00044500 | 2024-05-23 3:46PM EDT | 44.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240621C00045000 | 2024-05-24 3:55PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| MO240621C00045500 | 2024-05-24 3:46PM EDT | 45.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 62 | 463 | 0.05% |
| MO240621C00046000 | 2024-05-24 3:47PM EDT | 46.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| MO240621C00046500 | 2024-05-24 3:54PM EDT | 46.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MO240621C00047000 | 2024-05-24 12:21PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 366 | 3.13% |
| MO240621C00047500 | 2024-05-24 3:54PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| MO240621C00048000 | 2024-05-24 2:14PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 6.25% |
| MO240621C00048500 | 2024-05-23 9:30AM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 57 | 6.25% |
| MO240621C00049000 | 2024-05-21 10:52AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 26 | 6.25% |
| MO240621C00049500 | 2024-05-21 3:20PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 71 | 6.25% |
| MO240621C00050000 | 2024-05-24 12:32PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 6,141 | 12.50% |
| MO240621C00052000 | 2024-05-22 1:44PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240621C00052500 | 2024-05-24 1:26PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MO240621C00053000 | 2024-05-23 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240621C00054000 | 2024-05-22 3:15PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240621C00055000 | 2024-05-20 3:32PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MO240621C00060000 | 2024-04-09 11:38AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 176 | 45.31% |
| MO240621C00065000 | 2024-04-30 2:57PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 25.00% |
| MO240621C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 56.25% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00022500 | 2024-04-02 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 50.00% |
| MO240621P00025000 | 2024-04-12 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 87.50% |
| MO240621P00027500 | 2024-05-06 9:30AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240621P00030000 | 2024-05-23 10:03AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240621P00032500 | 2024-05-17 2:54PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240621P00035000 | 2024-05-24 1:00PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MO240621P00037500 | 2024-05-24 2:46PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 12,930 | 12.50% |
| MO240621P00038000 | 2024-05-21 12:48PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240621P00039000 | 2024-05-22 2:01PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| MO240621P00040000 | 2024-05-24 3:44PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 13,479 | 12.50% |
| MO240621P00040500 | 2024-05-22 3:06PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240621P00041000 | 2024-05-24 1:48PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MO240621P00041500 | 2024-05-22 1:04PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MO240621P00042000 | 2024-05-24 2:28PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MO240621P00042500 | 2024-05-24 11:39AM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MO240621P00043000 | 2024-05-21 2:26PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 26 | 6.25% |
| MO240621P00043500 | 2024-05-24 2:14PM EDT | 43.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 6.25% |
| MO240621P00044000 | 2024-05-24 3:35PM EDT | 44.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MO240621P00044500 | 2024-05-24 3:49PM EDT | 44.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 3.13% |
| MO240621P00045000 | 2024-05-24 3:48PM EDT | 45.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 383 | 4,991 | 1.56% |
| MO240621P00045500 | 2024-05-24 11:35AM EDT | 45.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240621P00046000 | 2024-05-24 3:00PM EDT | 46.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| MO240621P00046500 | 2024-05-24 3:09PM EDT | 46.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| MO240621P00047000 | 2024-05-24 10:40AM EDT | 47.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00047500 | 2024-05-24 3:40PM EDT | 47.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 204 | 1,268 | 0.00% |
| MO240621P00050000 | 2024-05-17 10:58AM EDT | 50.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00052500 | 2024-05-13 11:10AM EDT | 52.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240621P00055000 | 2024-05-10 3:13PM EDT | 55.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| MO240621P00060000 | 2024-05-03 10:25AM EDT | 60.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| MO240621P00065000 | 2024-05-01 10:41AM EDT | 65.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 300 | 0.00% |
| MO240621P00070000 | 2024-01-03 11:06AM EDT | 70.00 | 28.70 | 28.35 | 29.55 | 0.00 | - | 2 | 123 | 226.27% |
© 2024 Yahoo. Todos los derechos reservados.