Altria Group, Inc. (MO)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705C00039000 | 2024-06-14 9:34AM EDT | 39.00 | 5.25 | 4.45 | 8.60 | 0.00 | - | - | 1 | 213.97% |
| MO240705C00040000 | 2024-06-05 10:31AM EDT | 40.00 | 6.45 | 3.45 | 7.45 | 0.00 | - | - | 0 | 187.70% |
| MO240705C00042000 | 2024-06-24 9:30AM EDT | 42.00 | 4.00 | 3.40 | 5.60 | 0.00 | - | 2 | 3 | 102.93% |
| MO240705C00043000 | 2024-06-07 3:20PM EDT | 43.00 | 3.87 | 2.17 | 2.89 | 0.00 | - | 1 | 0 | 53.52% |
| MO240705C00043500 | 2024-06-20 10:31AM EDT | 43.50 | 1.72 | 0.95 | 2.64 | 0.00 | - | - | 1 | 60.55% |
| MO240705C00044000 | 2024-06-27 3:52PM EDT | 44.00 | 1.53 | 1.42 | 1.95 | 0.00 | - | 40 | 148 | 43.16% |
| MO240705C00044500 | 2024-06-28 3:06PM EDT | 44.50 | 0.99 | 1.07 | 1.15 | +0.04 | +4.21% | 10 | 222 | 19.04% |
| MO240705C00045000 | 2024-06-28 3:35PM EDT | 45.00 | 0.59 | 0.63 | 0.88 | -0.02 | -3.28% | 120 | 471 | 24.32% |
| MO240705C00045500 | 2024-06-28 3:59PM EDT | 45.50 | 0.33 | 0.14 | 0.40 | +0.01 | +3.13% | 446 | 850 | 16.11% |
| MO240705C00046000 | 2024-06-28 3:59PM EDT | 46.00 | 0.12 | 0.10 | 0.17 | +0.01 | +9.09% | 574 | 984 | 14.94% |
| MO240705C00046500 | 2024-06-28 3:55PM EDT | 46.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 685 | 2,874 | 15.43% |
| MO240705C00047000 | 2024-06-28 12:42PM EDT | 47.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 7 | 321 | 17.58% |
| MO240705C00047500 | 2024-06-28 3:36PM EDT | 47.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 42 | 129 | 23.24% |
| MO240705C00048000 | 2024-06-28 2:45PM EDT | 48.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 2 | 4,340 | 26.17% |
| MO240705C00048500 | 2024-06-28 9:30AM EDT | 48.50 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 51 | 81 | 32.81% |
| MO240705C00049000 | 2024-06-28 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 46 | 212 | 32.03% |
| MO240705C00049500 | 2024-06-27 1:59PM EDT | 49.50 | 0.01 | 0.01 | 0.22 | +0.01 | - | - | 8 | 56.93% |
| MO240705C00050000 | 2024-06-27 1:19PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 106 | 36.72% |
| MO240705C00051000 | 2024-06-28 3:29PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 26 | 44 | 42.97% |
| MO240705C00052000 | 2024-06-28 10:37AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 8 | 45.31% |
| MO240705C00053000 | 2024-06-26 11:41AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 102 | 50.00% |
| MO240705C00054000 | 2024-06-24 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 42 | 51.56% |
| MO240705C00055000 | 2024-06-21 9:44AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 37 | 56.25% |
| MO240705C00056000 | 2024-06-12 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 60.94% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 113 | 78.13% |
| MO240705P00036000 | 2024-06-20 3:19PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 104 | 68.75% |
| MO240705P00037000 | 2024-06-21 10:08AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 126 | 62.50% |
| MO240705P00038000 | 2024-06-21 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 368 | 56.25% |
| MO240705P00039000 | 2024-06-24 10:11AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 501 | 52.34% |
| MO240705P00039500 | 2024-06-21 9:54AM EDT | 39.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 48.44% |
| MO240705P00040000 | 2024-06-21 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 318 | 45.31% |
| MO240705P00040500 | 2024-06-21 10:48AM EDT | 40.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 26 | 124 | 45.31% |
| MO240705P00041000 | 2024-06-24 9:34AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 199 | 41.41% |
| MO240705P00042000 | 2024-06-28 3:07PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 58 | 53 | 33.20% |
| MO240705P00042500 | 2024-06-24 2:42PM EDT | 42.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 53 | 13 | 51.56% |
| MO240705P00043000 | 2024-06-27 3:59PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 137 | 25.00% |
| MO240705P00043500 | 2024-06-24 10:00AM EDT | 43.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 31 | 25.20% |
| MO240705P00044000 | 2024-06-28 2:13PM EDT | 44.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 17 | 491 | 19.14% |
| MO240705P00044500 | 2024-06-28 3:11PM EDT | 44.50 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 15 | 37 | 16.02% |
| MO240705P00045000 | 2024-06-28 3:56PM EDT | 45.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 73 | 1,306 | 13.38% |
| MO240705P00045500 | 2024-06-28 3:56PM EDT | 45.50 | 0.27 | 0.23 | 0.27 | -0.06 | -18.18% | 234 | 431 | 12.60% |
| MO240705P00046000 | 2024-06-28 3:55PM EDT | 46.00 | 0.58 | 0.34 | 0.61 | -0.11 | -15.94% | 88 | 931 | 14.45% |
| MO240705P00046500 | 2024-06-28 10:49AM EDT | 46.50 | 0.99 | 0.78 | 1.10 | -0.19 | -16.10% | 3 | 114 | 20.51% |
| MO240705P00047000 | 2024-06-28 9:30AM EDT | 47.00 | 1.60 | 1.35 | 1.66 | -0.09 | -5.33% | 1 | 40 | 30.08% |
| MO240705P00048000 | 2024-06-27 9:40AM EDT | 48.00 | 2.14 | 1.64 | 2.87 | 0.00 | - | 51 | 61 | 54.00% |
| MO240705P00049000 | 2024-05-24 10:27AM EDT | 49.00 | 4.21 | 2.03 | 5.00 | 0.00 | - | 1 | 1 | 122.66% |
© 2024 Yahoo. Todos los derechos reservados.