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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00020000 | 2024-06-24 10:18AM EDT | 20.00 | 26.30 | 24.85 | 27.00 | 0.00 | - | 3 | 0 | 92.04% |
| MO250117C00022500 | 2024-06-13 3:17PM EDT | 22.50 | 23.45 | 23.40 | 24.00 | 0.00 | - | 37 | 0 | 57.32% |
| MO250117C00025000 | 2024-06-13 3:17PM EDT | 25.00 | 21.00 | 21.05 | 21.45 | 0.00 | - | 50 | 0 | 51.76% |
| MO250117C00027500 | 2024-06-13 3:47PM EDT | 27.50 | 18.40 | 17.80 | 20.05 | 0.00 | - | 185 | 0 | 71.48% |
| MO250117C00030000 | 2024-06-17 10:05AM EDT | 30.00 | 14.61 | 15.40 | 16.40 | 0.00 | - | 4 | 0 | 42.24% |
| MO250117C00032500 | 2024-06-17 10:39AM EDT | 32.50 | 12.26 | 13.65 | 14.00 | 0.00 | - | 1 | 30 | 37.82% |
| MO250117C00035000 | 2024-07-03 11:28AM EDT | 35.00 | 11.20 | 10.20 | 11.55 | -0.16 | -1.41% | 1 | 3,828 | 32.32% |
| MO250117C00037500 | 2024-07-02 12:46PM EDT | 37.50 | 9.13 | 8.70 | 9.15 | 0.00 | - | 3 | 658 | 27.56% |
| MO250117C00040000 | 2024-07-03 12:38PM EDT | 40.00 | 6.45 | 6.25 | 6.80 | -0.25 | -3.73% | 9 | 9,625 | 23.06% |
| MO250117C00042500 | 2024-07-02 11:05AM EDT | 42.50 | 4.56 | 4.40 | 4.85 | 0.00 | - | 1 | 0 | 21.51% |
| MO250117C00045000 | 2024-07-03 10:19AM EDT | 45.00 | 2.84 | 2.56 | 2.94 | -0.08 | -2.74% | 4 | 14,519 | 18.24% |
| MO250117C00047500 | 2024-07-03 12:58PM EDT | 47.50 | 1.55 | 1.35 | 1.64 | 0.00 | - | 56 | 8,715 | 17.01% |
| MO250117C00050000 | 2024-07-03 11:07AM EDT | 50.00 | 0.74 | 0.66 | 0.92 | -0.06 | -7.50% | 57 | 6,674 | 17.22% |
| MO250117C00052500 | 2024-07-03 12:16PM EDT | 52.50 | 0.36 | 0.34 | 0.41 | 0.00 | - | 2 | 0 | 16.48% |
| MO250117C00055000 | 2024-07-01 10:02AM EDT | 55.00 | 0.19 | 0.13 | 0.24 | -0.05 | -20.83% | 5 | 1,680 | 17.48% |
| MO250117C00057500 | 2024-06-28 3:22PM EDT | 57.50 | 0.09 | 0.08 | 0.12 | 0.00 | - | 200 | 0 | 17.77% |
| MO250117C00060000 | 2024-06-27 3:39PM EDT | 60.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 240 | 0 | 19.39% |
| MO250117C00065000 | 2024-06-27 12:35PM EDT | 65.00 | 0.05 | 0.03 | 0.18 | 0.00 | - | 20 | 1,744 | 27.05% |
| MO250117C00070000 | 2024-06-25 3:25PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 666 | 25.78% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00020000 | 2024-06-17 3:56PM EDT | 20.00 | 0.07 | 0.00 | 2.16 | 0.00 | - | 1 | 4 | 92.82% |
| MO250117P00022500 | 2024-06-14 1:47PM EDT | 22.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 21 | 0 | 49.51% |
| MO250117P00025000 | 2024-06-28 11:25AM EDT | 25.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 15 | 0 | 46.78% |
| MO250117P00027500 | 2024-07-01 10:36AM EDT | 27.50 | 0.07 | 0.01 | 0.00 | 0.00 | - | 1 | 1,507 | 12.50% |
| MO250117P00030000 | 2024-06-28 9:41AM EDT | 30.00 | 0.23 | 0.05 | 0.18 | 0.00 | - | 2 | 4,071 | 34.47% |
| MO250117P00032500 | 2024-07-01 10:36AM EDT | 32.50 | 0.17 | 0.13 | 0.21 | 0.00 | - | 1 | 0 | 29.88% |
| MO250117P00035000 | 2024-07-01 11:45AM EDT | 35.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 10 | 0 | 25.10% |
| MO250117P00037500 | 2024-07-03 10:54AM EDT | 37.50 | 0.38 | 0.34 | 0.39 | +0.01 | +2.70% | 1 | 0 | 22.95% |
| MO250117P00040000 | 2024-07-03 12:36PM EDT | 40.00 | 0.68 | 0.60 | 0.71 | +0.02 | +3.03% | 8 | 0 | 21.49% |
| MO250117P00042500 | 2024-07-02 12:06PM EDT | 42.50 | 1.19 | 1.08 | 1.38 | 0.00 | - | 457 | 7,452 | 21.36% |
| MO250117P00045000 | 2024-07-03 9:41AM EDT | 45.00 | 2.05 | 1.99 | 2.31 | +0.04 | +1.99% | 3 | 4,237 | 20.68% |
| MO250117P00047500 | 2024-07-02 12:38PM EDT | 47.50 | 3.55 | 3.30 | 3.60 | +0.15 | +4.41% | 1 | 0 | 20.11% |
| MO250117P00050000 | 2024-07-01 12:51PM EDT | 50.00 | 5.82 | 4.30 | 5.40 | 0.00 | - | 2 | 0 | 20.92% |
| MO250117P00052500 | 2024-06-10 1:54PM EDT | 52.50 | 7.35 | 5.55 | 8.50 | 0.00 | - | 1 | 585 | 31.13% |
| MO250117P00055000 | 2024-07-02 11:59AM EDT | 55.00 | 9.54 | 9.45 | 11.25 | 0.00 | - | 100 | 0 | 38.00% |
| MO250117P00057500 | 2024-05-28 9:36AM EDT | 57.50 | 13.15 | 11.30 | 13.35 | 0.00 | - | 1 | 130 | 38.79% |
| MO250117P00060000 | 2024-06-06 10:45AM EDT | 60.00 | 14.12 | 13.80 | 15.50 | 0.00 | - | 6 | 441 | 39.26% |
| MO250117P00065000 | 2024-06-18 9:49AM EDT | 65.00 | 20.42 | 19.15 | 19.70 | 0.00 | - | 3 | 189 | 36.13% |
| MO250117P00070000 | 2024-05-31 1:08PM EDT | 70.00 | 25.16 | 23.95 | 25.25 | 0.00 | - | 15 | 53 | 48.85% |
© 2024 Yahoo. Todos los derechos reservados.