Altria Group, Inc. (MO)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00020000 | 2024-06-13 3:34PM EDT | 20.00 | 25.80 | 25.35 | 26.60 | 0.00 | - | 3 | 0 | 73.44% |
| MO240920C00022500 | 2024-03-21 3:54PM EDT | 22.50 | 22.40 | 18.65 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| MO240920C00027500 | 2024-06-13 3:57PM EDT | 27.50 | 18.25 | 18.45 | 18.90 | 0.00 | - | 2 | 0 | 66.80% |
| MO240920C00030000 | 2024-06-13 10:49AM EDT | 30.00 | 15.70 | 14.95 | 16.45 | 0.00 | - | 40 | 0 | 68.75% |
| MO240920C00032500 | 2024-06-13 3:57PM EDT | 32.50 | 13.25 | 12.75 | 14.00 | 0.00 | - | 2 | 0 | 59.91% |
| MO240920C00035000 | 2024-06-14 9:54AM EDT | 35.00 | 9.50 | 9.50 | 12.50 | 0.00 | - | 2 | 0 | 71.68% |
| MO240920C00037500 | 2024-06-28 12:16PM EDT | 37.50 | 8.43 | 7.75 | 9.40 | 0.00 | - | 1 | 140 | 48.78% |
| MO240920C00040000 | 2024-06-24 3:39PM EDT | 40.00 | 7.00 | 5.40 | 6.60 | 0.00 | - | 3 | 0 | 32.86% |
| MO240920C00042500 | 2024-07-01 1:37PM EDT | 42.50 | 4.30 | 3.85 | 4.45 | 0.00 | - | 8 | 4,109 | 28.42% |
| MO240920C00045000 | 2024-07-03 12:30PM EDT | 45.00 | 2.04 | 2.05 | 2.30 | -0.15 | -6.85% | 255 | 12,021 | 21.14% |
| MO240920C00047500 | 2024-07-03 12:54PM EDT | 47.50 | 0.80 | 0.78 | 0.83 | 0.00 | - | 165 | 10,770 | 17.04% |
| MO240920C00050000 | 2024-07-03 11:11AM EDT | 50.00 | 0.22 | 0.22 | 0.27 | -0.02 | -8.33% | 3 | 0 | 16.85% |
| MO240920C00052500 | 2024-07-03 12:05PM EDT | 52.50 | 0.08 | 0.03 | 0.12 | -0.02 | -20.00% | 2 | 0 | 18.85% |
| MO240920C00055000 | 2024-07-02 2:46PM EDT | 55.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 25 | 544 | 20.80% |
| MO240920C00060000 | 2024-06-17 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 27.93% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00020000 | 2024-04-30 10:47AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 68.75% |
| MO240920P00022500 | 2024-07-01 11:17AM EDT | 22.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 65.23% |
| MO240920P00025000 | 2024-04-10 10:48AM EDT | 25.00 | 0.07 | 0.00 | 0.83 | 0.00 | - | 1 | 5 | 88.09% |
| MO240920P00027500 | 2024-06-03 10:08AM EDT | 27.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 0 | 53.13% |
| MO240920P00030000 | 2024-06-17 11:22AM EDT | 30.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 356 | 45.12% |
| MO240920P00032500 | 2024-07-01 9:59AM EDT | 32.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 386 | 39.45% |
| MO240920P00035000 | 2024-07-02 3:24PM EDT | 35.00 | 0.06 | 0.03 | 0.17 | 0.00 | - | 1 | 2,035 | 37.11% |
| MO240920P00037500 | 2024-07-03 12:28PM EDT | 37.50 | 0.10 | 0.08 | 0.11 | 0.00 | - | 110 | 3,219 | 26.66% |
| MO240920P00040000 | 2024-07-03 11:59AM EDT | 40.00 | 0.17 | 0.14 | 0.19 | +0.01 | +6.25% | 9 | 7,505 | 22.36% |
| MO240920P00042500 | 2024-07-03 12:30PM EDT | 42.50 | 0.44 | 0.40 | 0.44 | +0.04 | +10.00% | 22 | 6,045 | 19.63% |
| MO240920P00045000 | 2024-07-03 12:35PM EDT | 45.00 | 1.20 | 1.09 | 1.15 | +0.14 | +13.21% | 38 | 0 | 18.73% |
| MO240920P00047500 | 2024-07-01 3:59PM EDT | 47.50 | 2.48 | 2.50 | 2.84 | 0.00 | - | 38 | 0 | 22.73% |
| MO240920P00050000 | 2024-06-26 3:29PM EDT | 50.00 | 4.20 | 4.00 | 5.05 | 0.00 | - | 4 | 94 | 28.42% |
| MO240920P00052500 | 2024-05-21 9:39AM EDT | 52.50 | 7.53 | 7.65 | 8.75 | 0.00 | - | 1 | 20 | 52.52% |
| MO240920P00055000 | 2024-06-12 11:32AM EDT | 55.00 | 10.16 | 9.30 | 9.55 | 0.00 | - | 2 | 0 | 33.89% |
| MO240920P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 16.10 | 14.25 | 14.45 | 0.00 | - | 40 | 43 | 41.90% |
© 2024 Yahoo. Todos los derechos reservados.