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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712C00041000 | 2024-06-24 12:00PM EDT | 41.00 | 5.44 | 2.91 | 6.45 | +5.44 | - | - | 12 | 115.23% |
| MO240712C00043000 | 2024-06-17 1:27PM EDT | 43.00 | 1.92 | 2.46 | 4.70 | 0.00 | - | 3 | 5 | 61.82% |
| MO240712C00044000 | 2024-06-21 11:43AM EDT | 44.00 | 1.85 | 1.43 | 1.95 | 0.00 | - | 10 | 369 | 29.30% |
| MO240712C00044500 | 2024-06-28 9:44AM EDT | 44.50 | 1.12 | 1.05 | 1.49 | +1.12 | - | 2 | 1 | 25.54% |
| MO240712C00045000 | 2024-06-27 3:59PM EDT | 45.00 | 0.83 | 0.61 | 1.06 | 0.00 | - | 156 | 281 | 22.07% |
| MO240712C00045500 | 2024-06-28 3:03PM EDT | 45.50 | 0.47 | 0.38 | 0.75 | +0.47 | - | 27 | 31 | 21.14% |
| MO240712C00046000 | 2024-06-28 3:59PM EDT | 46.00 | 0.30 | 0.26 | 0.50 | +0.07 | +30.43% | 35 | 525 | 20.36% |
| MO240712C00046500 | 2024-06-28 3:44PM EDT | 46.50 | 0.13 | 0.12 | 0.32 | +0.13 | - | 182 | 90 | 20.02% |
| MO240712C00047000 | 2024-06-28 3:34PM EDT | 47.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 72 | 422 | 16.99% |
| MO240712C00047500 | 2024-06-28 2:40PM EDT | 47.50 | 0.04 | 0.02 | 0.05 | +0.04 | - | 1 | 111 | 15.82% |
| MO240712C00048000 | 2024-06-28 3:36PM EDT | 48.00 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 8 | 122 | 16.80% |
| MO240712C00048500 | 2024-06-26 12:10PM EDT | 48.50 | 0.06 | 0.01 | 0.06 | +0.06 | - | - | 4 | 22.36% |
| MO240712C00049000 | 2024-06-28 2:41PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 89 | 21.88% |
| MO240712C00049500 | 2024-06-27 9:30AM EDT | 49.50 | 0.22 | 0.01 | 0.30 | +0.22 | - | - | 86 | 42.68% |
| MO240712C00050000 | 2024-06-25 10:44AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 171 | 25.00% |
| MO240712C00051000 | 2024-06-21 2:51PM EDT | 51.00 | 0.02 | 0.01 | 0.52 | 0.00 | - | 50 | 50 | 50.49% |
| MO240712C00052000 | 2024-06-21 2:54PM EDT | 52.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 20 | 110 | 53.61% |
| MO240712C00053000 | 2024-06-25 2:33PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 103 | 37.50% |
| MO240712C00055000 | 2024-06-25 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 41.41% |
| MO240712C00056000 | 2024-06-25 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 44.53% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 53.13% |
| MO240712P00036000 | 2024-06-26 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 220 | 51.56% |
| MO240712P00037000 | 2024-06-28 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 16 | 50.78% |
| MO240712P00038000 | 2024-06-28 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 19 | 109 | 44.53% |
| MO240712P00039000 | 2024-06-27 10:33AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 148 | 39.06% |
| MO240712P00040000 | 2024-06-28 9:30AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 94 | 35.94% |
| MO240712P00040500 | 2024-06-28 1:13PM EDT | 40.50 | 0.03 | 0.01 | 0.22 | +0.03 | - | 100 | 4 | 50.88% |
| MO240712P00041000 | 2024-06-25 3:29PM EDT | 41.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 102 | 211 | 41.41% |
| MO240712P00041500 | 2024-06-28 1:12PM EDT | 41.50 | 0.04 | 0.01 | 0.08 | +0.04 | - | 100 | 155 | 33.01% |
| MO240712P00042000 | 2024-06-28 1:17PM EDT | 42.00 | 0.03 | 0.01 | 0.53 | -0.02 | -40.00% | 100 | 34 | 53.61% |
| MO240712P00042500 | 2024-06-28 1:14PM EDT | 42.50 | 0.03 | 0.01 | 0.24 | +0.03 | - | 41 | 88 | 36.04% |
| MO240712P00043000 | 2024-06-28 12:35PM EDT | 43.00 | 0.03 | 0.01 | 0.43 | -0.03 | -50.00% | 1 | 91 | 40.04% |
| MO240712P00043500 | 2024-06-28 2:53PM EDT | 43.50 | 0.05 | 0.03 | 0.06 | +0.05 | - | 5 | 15 | 17.97% |
| MO240712P00044000 | 2024-06-27 3:27PM EDT | 44.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 1 | 93 | 16.31% |
| MO240712P00044500 | 2024-06-28 12:34PM EDT | 44.50 | 0.14 | 0.01 | 0.40 | +0.14 | - | 4 | 67 | 24.22% |
| MO240712P00045000 | 2024-06-28 3:57PM EDT | 45.00 | 0.24 | 0.05 | 0.26 | -0.09 | -27.27% | 32 | 233 | 14.26% |
| MO240712P00045500 | 2024-06-28 3:41PM EDT | 45.50 | 0.43 | 0.29 | 0.45 | +0.43 | - | 19 | 117 | 13.87% |
| MO240712P00046000 | 2024-06-28 10:49AM EDT | 46.00 | 0.69 | 0.12 | 0.85 | -0.21 | -23.33% | 4 | 198 | 17.38% |
| MO240712P00046500 | 2024-06-28 3:40PM EDT | 46.50 | 1.11 | 0.62 | 1.09 | +1.11 | - | 1 | 5 | 13.58% |
| MO240712P00047000 | 2024-06-28 10:19AM EDT | 47.00 | 1.55 | 1.24 | 1.80 | -0.23 | -12.92% | 2 | 5 | 25.68% |
| MO240712P00047500 | 2024-06-28 12:32PM EDT | 47.50 | 2.00 | 1.53 | 2.23 | +2.00 | - | 1 | 2 | 27.25% |
© 2024 Yahoo. Todos los derechos reservados.