Altria Group, Inc. (MO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM EDT
Fuera de horario:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240719C00025000 | 2024-06-17 2:03PM EDT | 25.00 | 19.62 | 20.70 | 21.20 | 0.00 | - | 17 | 30 | 50.00% |
| MO240719C00035000 | 2024-06-21 3:28PM EDT | 35.00 | 10.90 | 9.95 | 12.15 | 0.00 | - | 4 | 0 | 74.22% |
| MO240719C00036000 | 2024-06-27 10:13AM EDT | 36.00 | 9.80 | 8.95 | 10.15 | 0.00 | - | - | 0 | 78.32% |
| MO240719C00039000 | 2024-06-27 1:27PM EDT | 39.00 | 6.65 | 6.00 | 8.85 | 0.00 | - | - | 0 | 73.34% |
| MO240719C00040000 | 2024-07-01 11:40AM EDT | 40.00 | 6.08 | 5.75 | 6.15 | 0.00 | - | 1 | 0 | 50.39% |
| MO240719C00042500 | 2024-06-28 11:24AM EDT | 42.50 | 3.20 | 3.30 | 3.65 | 0.00 | - | 1 | 148 | 33.11% |
| MO240719C00043000 | 2024-06-24 1:14PM EDT | 43.00 | 3.50 | 2.92 | 3.15 | 0.00 | - | - | 3 | 29.59% |
| MO240719C00043500 | 2024-06-28 10:22AM EDT | 43.50 | 2.27 | 2.54 | 2.66 | 0.00 | - | 37 | 24 | 26.47% |
| MO240719C00044000 | 2024-06-25 3:31PM EDT | 44.00 | 2.88 | 1.87 | 2.22 | 0.00 | - | - | 1 | 25.00% |
| MO240719C00044500 | 2024-07-01 12:02PM EDT | 44.50 | 1.61 | 1.25 | 1.72 | 0.00 | - | 2 | 39 | 21.00% |
| MO240719C00045000 | 2024-07-03 11:40AM EDT | 45.00 | 1.21 | 1.16 | 1.44 | -0.04 | -3.20% | 20 | 0 | 23.29% |
| MO240719C00045500 | 2024-07-03 10:39AM EDT | 45.50 | 0.79 | 0.81 | 0.86 | -0.06 | -7.06% | 21 | 0 | 15.92% |
| MO240719C00046000 | 2024-07-03 12:53PM EDT | 46.00 | 0.52 | 0.51 | 0.55 | -0.12 | -18.75% | 5 | 0 | 14.94% |
| MO240719C00046500 | 2024-07-03 11:13AM EDT | 46.50 | 0.26 | 0.29 | 0.33 | -0.12 | -31.58% | 60 | 547 | 14.55% |
| MO240719C00047000 | 2024-07-03 11:28AM EDT | 47.00 | 0.14 | 0.14 | 0.18 | -0.03 | -17.65% | 5 | 0 | 14.26% |
| MO240719C00047500 | 2024-07-03 12:55PM EDT | 47.50 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 5 | 3,604 | 14.06% |
| MO240719C00048000 | 2024-07-02 12:02PM EDT | 48.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 60 | 333 | 14.65% |
| MO240719C00048500 | 2024-07-01 10:46AM EDT | 48.50 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 0 | 25.68% |
| MO240719C00049000 | 2024-07-02 1:39PM EDT | 49.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 0 | 18.75% |
| MO240719C00049500 | 2024-07-01 12:28PM EDT | 49.50 | 0.02 | 0.01 | 0.53 | 0.00 | - | 209 | 0 | 44.34% |
| MO240719C00050000 | 2024-07-03 10:17AM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 0 | 22.27% |
| MO240719C00052500 | 2024-06-21 10:15AM EDT | 52.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 95 | 32.23% |
| MO240719C00055000 | 2024-07-01 1:51PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 407 | 35.94% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240719P00035000 | 2024-07-01 2:40PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 0 | 53.13% |
| MO240719P00036000 | 2024-06-28 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 48.44% |
| MO240719P00037000 | 2024-07-01 11:16AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 42.97% |
| MO240719P00037500 | 2024-07-03 10:43AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 49 | 0 | 44.53% |
| MO240719P00039000 | 2024-06-28 1:18PM EDT | 39.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 2,607 | 36.72% |
| MO240719P00040000 | 2024-07-03 9:30AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 0 | 33.99% |
| MO240719P00040500 | 2024-07-02 3:47PM EDT | 40.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 21 | 0 | 36.72% |
| MO240719P00041000 | 2024-07-02 1:59PM EDT | 41.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 70 | 0 | 34.77% |
| MO240719P00041500 | 2024-07-02 2:04PM EDT | 41.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 30 | 265 | 32.62% |
| MO240719P00042000 | 2024-07-02 2:05PM EDT | 42.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 32 | 212 | 27.93% |
| MO240719P00042500 | 2024-07-03 10:44AM EDT | 42.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 603 | 22.27% |
| MO240719P00043000 | 2024-06-28 9:57AM EDT | 43.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 10 | 12 | 21.29% |
| MO240719P00043500 | 2024-07-01 3:27PM EDT | 43.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 0 | 18.36% |
| MO240719P00044000 | 2024-07-01 3:27PM EDT | 44.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 0 | 16.60% |
| MO240719P00044500 | 2024-07-03 12:45PM EDT | 44.50 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 11 | 101 | 15.28% |
| MO240719P00045000 | 2024-07-03 12:35PM EDT | 45.00 | 0.17 | 0.16 | 0.20 | +0.01 | +6.25% | 20 | 0 | 14.45% |
| MO240719P00045500 | 2024-07-03 12:45PM EDT | 45.50 | 0.34 | 0.28 | 0.32 | +0.04 | +13.33% | 12 | 0 | 13.48% |
| MO240719P00046000 | 2024-07-03 10:23AM EDT | 46.00 | 0.48 | 0.48 | 0.52 | -0.02 | -4.00% | 53 | 324 | 12.89% |
| MO240719P00046500 | 2024-07-02 3:58PM EDT | 46.50 | 0.81 | 0.73 | 0.98 | +0.09 | +12.50% | 2 | 0 | 17.33% |
| MO240719P00047000 | 2024-07-03 10:05AM EDT | 47.00 | 0.96 | 0.87 | 2.46 | -0.09 | -8.57% | 3 | 513 | 48.68% |
| MO240719P00047500 | 2024-07-02 12:13PM EDT | 47.50 | 1.46 | 1.37 | 2.97 | 0.00 | - | 9 | 227 | 53.96% |
| MO240719P00048000 | 2024-06-25 9:57AM EDT | 48.00 | 1.63 | 1.98 | 2.35 | 0.00 | - | - | 0 | 25.78% |
| MO240719P00048500 | 2024-06-28 10:22AM EDT | 48.50 | 2.96 | 2.45 | 2.65 | 0.00 | - | 14 | 4 | 20.51% |
| MO240719P00050000 | 2024-06-27 2:01PM EDT | 50.00 | 4.70 | 2.83 | 5.15 | 0.00 | - | 20 | 51 | 66.11% |
| MO240719P00060000 | 2024-06-06 10:49AM EDT | 60.00 | 14.15 | 13.40 | 15.15 | 0.00 | - | - | 0 | 81.45% |
© 2024 Yahoo. Todos los derechos reservados.