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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240726C00030000 | 2024-06-25 1:44PM EDT | 30.00 | 16.58 | 14.35 | 17.15 | 0.00 | - | 3 | 33 | 165.23% |
| MO240726C00040000 | 2024-06-14 10:38AM EDT | 40.00 | 4.33 | 4.40 | 8.10 | 0.00 | - | - | 3 | 105.37% |
| MO240726C00041000 | 2024-06-21 10:32AM EDT | 41.00 | 5.10 | 4.05 | 5.25 | 0.00 | - | 2 | 3 | 40.92% |
| MO240726C00042000 | 2024-06-13 2:52PM EDT | 42.00 | 3.85 | 2.81 | 4.40 | 0.00 | - | 5 | 0 | 40.14% |
| MO240726C00043000 | 2024-06-20 12:33PM EDT | 43.00 | 2.77 | 2.91 | 5.20 | 0.00 | - | 1 | 2 | 51.32% |
| MO240726C00044000 | 2024-06-27 2:50PM EDT | 44.00 | 1.69 | 1.44 | 2.83 | 0.00 | - | 15 | 0 | 37.26% |
| MO240726C00045000 | 2024-07-02 3:01PM EDT | 45.00 | 1.39 | 1.05 | 1.58 | 0.00 | - | 37 | 353 | 22.75% |
| MO240726C00046000 | 2024-07-03 12:13PM EDT | 46.00 | 0.64 | 0.63 | 0.70 | -0.16 | -20.00% | 4 | 1,903 | 15.72% |
| MO240726C00047000 | 2024-07-03 12:55PM EDT | 47.00 | 0.25 | 0.23 | 0.28 | -0.06 | -19.35% | 28 | 474 | 14.60% |
| MO240726C00048000 | 2024-07-03 12:56PM EDT | 48.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 11 | 0 | 14.65% |
| MO240726C00049000 | 2024-07-02 3:43PM EDT | 49.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 4 | 0 | 17.09% |
| MO240726C00050000 | 2024-07-03 10:44AM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 42 | 26 | 19.53% |
| MO240726C00051000 | 2024-06-20 12:37PM EDT | 51.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 0 | 21.88% |
| MO240726C00052000 | 2024-06-26 12:47PM EDT | 52.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | - | 60 | 53.86% |
| MO240726C00053000 | 2024-06-26 12:43PM EDT | 53.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | - | 0 | 58.79% |
| MO240726C00054000 | 2024-06-26 12:48PM EDT | 54.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | - | 100 | 63.38% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240726P00038000 | 2024-06-26 2:01PM EDT | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 53 | 35.16% |
| MO240726P00039000 | 2024-06-28 1:32PM EDT | 39.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 50 | 208 | 67.77% |
| MO240726P00040000 | 2024-06-28 1:27PM EDT | 40.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 100 | 295 | 37.11% |
| MO240726P00041000 | 2024-07-03 11:49AM EDT | 41.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 52 | 0 | 25.39% |
| MO240726P00042000 | 2024-06-28 10:34AM EDT | 42.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 0 | 22.66% |
| MO240726P00043000 | 2024-07-01 12:17PM EDT | 43.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 62 | 18.46% |
| MO240726P00044000 | 2024-07-02 11:23AM EDT | 44.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 1 | 0 | 15.63% |
| MO240726P00045000 | 2024-07-03 11:47AM EDT | 45.00 | 0.30 | 0.23 | 0.27 | +0.06 | +25.00% | 2 | 334 | 13.97% |
| MO240726P00046000 | 2024-07-01 2:25PM EDT | 46.00 | 0.58 | 0.56 | 0.76 | -0.07 | -10.77% | 50 | 153 | 15.97% |
| MO240726P00047000 | 2024-06-27 2:27PM EDT | 47.00 | 1.77 | 1.15 | 2.05 | 0.00 | - | 6 | 17 | 31.49% |
| MO240726P00050000 | 2024-06-07 2:40PM EDT | 50.00 | 3.95 | 2.57 | 5.15 | 0.00 | - | 12 | 0 | 55.18% |
© 2024 Yahoo. Todos los derechos reservados.