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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00020000 | 2024-06-14 12:04PM EDT | 20.00 | 24.50 | 25.45 | 26.50 | 0.00 | - | 2 | 0 | 46.09% |
| MO260116C00022500 | 2024-06-13 3:31PM EDT | 22.50 | 23.32 | 22.50 | 23.95 | 0.00 | - | 3 | 0 | 39.45% |
| MO260116C00025000 | 2024-06-13 3:17PM EDT | 25.00 | 20.70 | 20.50 | 21.75 | 0.00 | - | 80 | 2 | 38.97% |
| MO260116C00027500 | 2024-03-21 2:40PM EDT | 27.50 | 17.14 | 14.30 | 17.15 | 0.00 | - | 20 | 0 | 0.00% |
| MO260116C00030000 | 2024-07-03 12:55PM EDT | 30.00 | 16.25 | 15.25 | 16.75 | +0.60 | +3.83% | 5 | 99 | 29.35% |
| MO260116C00032500 | 2024-06-17 10:08AM EDT | 32.50 | 12.15 | 13.30 | 14.10 | 0.00 | - | 5 | 34 | 23.51% |
| MO260116C00035000 | 2024-07-03 12:26PM EDT | 35.00 | 11.25 | 11.25 | 12.30 | +0.18 | +1.63% | 1 | 254 | 25.40% |
| MO260116C00037500 | 2024-06-17 11:15AM EDT | 37.50 | 7.77 | 8.90 | 10.00 | 0.00 | - | 2 | 0 | 22.34% |
| MO260116C00040000 | 2024-07-01 3:43PM EDT | 40.00 | 7.10 | 5.70 | 7.50 | 0.00 | - | 1 | 0 | 17.95% |
| MO260116C00042500 | 2024-07-03 10:20AM EDT | 42.50 | 6.20 | 4.85 | 5.30 | +1.00 | +19.23% | 2 | 0 | 15.04% |
| MO260116C00045000 | 2024-07-03 12:58PM EDT | 45.00 | 3.75 | 3.55 | 3.90 | -0.05 | -1.32% | 1 | 0 | 15.13% |
| MO260116C00047500 | 2024-07-02 12:41PM EDT | 47.50 | 2.75 | 2.48 | 2.81 | 0.00 | - | 166 | 0 | 15.28% |
| MO260116C00050000 | 2024-07-03 12:36PM EDT | 50.00 | 1.78 | 1.68 | 2.20 | -0.05 | -2.73% | 3 | 3,234 | 16.43% |
| MO260116C00052500 | 2024-06-24 12:33PM EDT | 52.50 | 1.42 | 1.10 | 1.50 | 0.00 | - | 8 | 0 | 16.21% |
| MO260116C00055000 | 2024-07-03 9:30AM EDT | 55.00 | 0.82 | 0.37 | 1.00 | -0.08 | -8.89% | 1 | 678 | 16.05% |
| MO260116C00060000 | 2024-07-02 11:20AM EDT | 60.00 | 0.45 | 0.37 | 0.50 | 0.00 | - | 2 | 7,595 | 16.63% |
| MO260116C00065000 | 2024-07-03 11:17AM EDT | 65.00 | 0.25 | 0.13 | 0.78 | -0.04 | -13.79% | 1 | 0 | 22.50% |
| MO260116C00070000 | 2024-06-27 10:20AM EDT | 70.00 | 0.14 | 0.04 | 0.50 | 0.00 | - | 1 | 0 | 23.01% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00020000 | 2024-06-25 1:47PM EDT | 20.00 | 0.12 | 0.05 | 1.00 | 0.00 | - | 1 | 198 | 53.91% |
| MO260116P00022500 | 2024-07-02 11:33AM EDT | 22.50 | 0.21 | 0.17 | 0.34 | 0.00 | - | 4 | 118 | 36.28% |
| MO260116P00025000 | 2024-05-24 1:42PM EDT | 25.00 | 0.40 | 0.12 | 0.65 | 0.00 | - | 3 | 263 | 36.89% |
| MO260116P00027500 | 2024-06-03 9:40AM EDT | 27.50 | 0.46 | 0.36 | 1.12 | 0.00 | - | 3 | 0 | 37.65% |
| MO260116P00030000 | 2024-07-02 9:30AM EDT | 30.00 | 0.56 | 0.57 | 0.73 | 0.00 | - | 1 | 0 | 28.61% |
| MO260116P00032500 | 2024-07-02 11:20AM EDT | 32.50 | 0.91 | 0.78 | 0.98 | 0.00 | - | 1 | 0 | 26.81% |
| MO260116P00035000 | 2024-07-03 10:44AM EDT | 35.00 | 1.26 | 1.15 | 1.79 | -0.09 | -6.67% | 1 | 0 | 28.57% |
| MO260116P00037500 | 2024-07-02 11:17AM EDT | 37.50 | 1.78 | 1.58 | 1.99 | 0.00 | - | 1 | 1,178 | 25.12% |
| MO260116P00040000 | 2024-07-03 12:34PM EDT | 40.00 | 2.51 | 2.36 | 2.63 | +0.11 | +4.58% | 3 | 0 | 23.91% |
| MO260116P00042500 | 2024-07-03 11:40AM EDT | 42.50 | 3.35 | 2.92 | 3.50 | 0.00 | - | 6 | 0 | 23.12% |
| MO260116P00045000 | 2024-07-02 3:40PM EDT | 45.00 | 4.50 | 4.40 | 4.80 | 0.00 | - | 4 | 0 | 23.47% |
| MO260116P00047500 | 2024-07-02 9:30AM EDT | 47.50 | 5.62 | 5.75 | 6.30 | 0.00 | - | 1 | 0 | 23.84% |
| MO260116P00050000 | 2024-07-02 11:44AM EDT | 50.00 | 7.45 | 7.35 | 8.80 | 0.00 | - | 2 | 0 | 27.87% |
| MO260116P00052500 | 2024-07-02 12:05PM EDT | 52.50 | 9.10 | 7.65 | 10.95 | 0.00 | - | 100 | 0 | 29.81% |
| MO260116P00055000 | 2024-06-21 9:40AM EDT | 55.00 | 11.25 | 11.10 | 11.85 | 0.00 | - | 1 | 0 | 25.50% |
| MO260116P00060000 | 2024-07-01 11:03AM EDT | 60.00 | 15.35 | 15.35 | 17.55 | 0.00 | - | 2 | 376 | 34.03% |
| MO260116P00065000 | 2024-06-18 1:01PM EDT | 65.00 | 21.67 | 17.60 | 21.95 | 0.00 | - | 3 | 174 | 35.45% |
| MO260116P00070000 | 2024-06-18 1:01PM EDT | 70.00 | 26.17 | 22.20 | 26.75 | 0.00 | - | - | 3 | 38.18% |
© 2024 Yahoo. Todos los derechos reservados.