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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802C00030000 | 2024-07-01 3:46PM EDT | 30.00 | 16.20 | 15.25 | 17.75 | 0.00 | - | 3 | 18 | 114.45% |
| MO240802C00040000 | 2024-06-18 11:21AM EDT | 40.00 | 5.05 | 4.60 | 6.30 | 0.00 | - | 4 | 2 | 43.16% |
| MO240802C00044000 | 2024-06-25 11:09AM EDT | 44.00 | 2.97 | 2.18 | 2.54 | 0.00 | - | 13 | 0 | 26.17% |
| MO240802C00045000 | 2024-07-03 11:54AM EDT | 45.00 | 1.53 | 1.52 | 1.78 | +0.10 | +6.99% | 5 | 0 | 23.98% |
| MO240802C00046000 | 2024-07-03 12:54PM EDT | 46.00 | 0.94 | 0.87 | 1.20 | +0.09 | +10.59% | 22 | 416 | 23.29% |
| MO240802C00047000 | 2024-07-03 12:35PM EDT | 47.00 | 0.46 | 0.42 | 0.54 | -0.04 | -8.00% | 11 | 407 | 18.36% |
| MO240802C00048000 | 2024-07-02 3:57PM EDT | 48.00 | 0.26 | 0.21 | 0.32 | 0.00 | - | 2 | 648 | 19.34% |
| MO240802C00049000 | 2024-07-03 11:54AM EDT | 49.00 | 0.11 | 0.09 | 0.15 | -0.02 | -15.38% | 8 | 36 | 18.95% |
| MO240802C00050000 | 2024-07-03 12:15PM EDT | 50.00 | 0.06 | 0.03 | 0.15 | -0.02 | -25.00% | 4 | 10 | 23.05% |
| MO240802C00051000 | 2024-06-27 10:15AM EDT | 51.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | - | 0 | 58.06% |
| MO240802C00053000 | 2024-06-26 1:01PM EDT | 53.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | - | 0 | 62.84% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240802P00035000 | 2024-06-26 9:37AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 0 | 42.19% |
| MO240802P00038000 | 2024-06-21 10:57AM EDT | 38.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 10 | 10 | 65.58% |
| MO240802P00039000 | 2024-06-17 2:25PM EDT | 39.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | - | 0 | 59.47% |
| MO240802P00040000 | 2024-06-21 2:05PM EDT | 40.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 1 | 3 | 53.52% |
| MO240802P00041000 | 2024-07-03 11:54AM EDT | 41.00 | 0.10 | 0.04 | 0.10 | +0.02 | +25.00% | 5 | 8 | 26.76% |
| MO240802P00042000 | 2024-07-03 11:58AM EDT | 42.00 | 0.09 | 0.05 | 0.11 | -0.02 | -18.18% | 1 | 127 | 22.75% |
| MO240802P00043000 | 2024-07-02 10:01AM EDT | 43.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 1 | 0 | 20.90% |
| MO240802P00044000 | 2024-07-02 1:59PM EDT | 44.00 | 0.24 | 0.22 | 0.30 | 0.00 | - | 2 | 374 | 19.09% |
| MO240802P00045000 | 2024-07-03 11:54AM EDT | 45.00 | 0.51 | 0.42 | 0.55 | +0.02 | +4.08% | 5 | 0 | 18.26% |
| MO240802P00046000 | 2024-07-03 11:58AM EDT | 46.00 | 0.89 | 0.79 | 0.90 | +0.12 | +15.58% | 6 | 0 | 16.65% |
| MO240802P00047000 | 2024-06-26 10:49AM EDT | 47.00 | 1.06 | 1.34 | 1.87 | 0.00 | - | - | 0 | 24.02% |
© 2024 Yahoo. Todos los derechos reservados.