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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220C00025000 | 2024-05-24 9:50AM EDT | 25.00 | 20.93 | 19.85 | 22.15 | 0.00 | - | 10 | 0 | 79.93% |
| MO241220C00030000 | 2024-06-21 12:24PM EDT | 30.00 | 16.10 | 14.65 | 17.15 | 0.00 | - | 2 | 0 | 60.77% |
| MO241220C00032500 | 2024-06-14 9:39AM EDT | 32.50 | 11.80 | 12.40 | 14.50 | 0.00 | - | - | 3 | 49.85% |
| MO241220C00035000 | 2024-06-21 10:19AM EDT | 35.00 | 11.25 | 10.20 | 11.70 | 0.00 | - | 1 | 0 | 37.45% |
| MO241220C00037500 | 2024-06-21 10:19AM EDT | 37.50 | 8.95 | 8.40 | 9.10 | 0.00 | - | 1 | 0 | 29.00% |
| MO241220C00040000 | 2024-07-01 9:30AM EDT | 40.00 | 7.00 | 6.20 | 7.00 | 0.00 | - | 2 | 0 | 27.22% |
| MO241220C00042500 | 2024-07-03 12:59PM EDT | 42.50 | 4.52 | 4.30 | 4.70 | -0.06 | -1.31% | 1 | 3,040 | 21.79% |
| MO241220C00045000 | 2024-07-03 9:48AM EDT | 45.00 | 2.71 | 2.72 | 3.05 | -0.18 | -6.23% | 10 | 0 | 20.58% |
| MO241220C00047500 | 2024-07-03 12:58PM EDT | 47.50 | 1.68 | 1.32 | 1.56 | +0.13 | +8.39% | 25 | 4,317 | 17.70% |
| MO241220C00050000 | 2024-07-03 12:50PM EDT | 50.00 | 0.69 | 0.59 | 0.79 | -0.01 | -1.43% | 184 | 2,517 | 17.33% |
| MO241220C00052500 | 2024-07-02 11:42AM EDT | 52.50 | 0.33 | 0.29 | 0.36 | 0.00 | - | 1 | 1,017 | 17.07% |
| MO241220C00055000 | 2024-07-03 10:00AM EDT | 55.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 9 | 0 | 17.63% |
| MO241220C00060000 | 2024-07-01 11:29AM EDT | 60.00 | 0.05 | 0.01 | 1.32 | 0.00 | - | 1 | 101 | 40.89% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220P00022500 | 2024-05-09 10:57AM EDT | 22.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 53.52% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 30.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 30 | 59.03% |
| MO241220P00032500 | 2024-07-02 11:02AM EDT | 32.50 | 0.10 | 0.05 | 0.71 | 0.00 | - | 10 | 100 | 43.99% |
| MO241220P00035000 | 2024-07-03 12:50PM EDT | 35.00 | 0.18 | 0.02 | 0.18 | +0.02 | +12.50% | 2 | 39 | 25.64% |
| MO241220P00037500 | 2024-06-28 3:31PM EDT | 37.50 | 0.29 | 0.04 | 0.30 | 0.00 | - | 2 | 0 | 23.00% |
| MO241220P00040000 | 2024-07-03 11:33AM EDT | 40.00 | 0.50 | 0.42 | 0.62 | -0.01 | -1.96% | 48 | 0 | 22.02% |
| MO241220P00042500 | 2024-07-03 12:47PM EDT | 42.50 | 0.94 | 0.75 | 1.04 | +0.03 | +3.30% | 2 | 0 | 19.78% |
| MO241220P00045000 | 2024-07-03 12:17PM EDT | 45.00 | 1.73 | 1.47 | 1.82 | +0.08 | +4.85% | 3 | 1,957 | 18.30% |
| MO241220P00047500 | 2024-07-03 12:10PM EDT | 47.50 | 3.05 | 2.47 | 3.25 | +0.05 | +1.67% | 285 | 638 | 18.86% |
| MO241220P00050000 | 2024-06-12 2:53PM EDT | 50.00 | 5.50 | 4.40 | 6.00 | 0.00 | - | 2 | 75 | 27.78% |
© 2024 Yahoo. Todos los derechos reservados.