Altria Group, Inc. (MO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:12AM EDT. Mercado abierto.
Golpe:45.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00045000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 6,045 | 16.80% |
| MO240517C00045000 | 2024-05-07 9:53AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | +0.04 | +400.00% | 24 | 11,621 | 15.14% |
| MO240524C00045000 | 2024-05-07 9:55AM EDT | 2024-05-24 | 0.16 | 0.16 | 0.18 | +0.07 | +77.78% | 2 | 1,036 | 15.28% |
| MO240531C00045000 | 2024-05-07 9:43AM EDT | 2024-05-31 | 0.18 | 0.20 | 0.23 | +0.05 | +38.46% | 6 | 980 | 14.41% |
| MO240607C00045000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.27 | 0.30 | 0.34 | +0.05 | +22.73% | 5 | 428 | 15.33% |
| MO240614C00045000 | 2024-05-07 9:52AM EDT | 2024-06-14 | 0.37 | 0.33 | 0.42 | +0.08 | +27.59% | 3 | 99 | 15.53% |
| MO240621C00045000 | 2024-05-07 9:51AM EDT | 2024-06-21 | 0.38 | 0.35 | 0.37 | +0.11 | +40.74% | 65 | 19,372 | 13.36% |
| MO240920C00045000 | 2024-05-07 9:44AM EDT | 2024-09-20 | 1.02 | 0.97 | 1.01 | +0.15 | +17.24% | 190 | 11,110 | 14.19% |
| MO241220C00045000 | 2024-05-07 9:49AM EDT | 2024-12-20 | 1.55 | 1.50 | 1.59 | +0.13 | +9.15% | 11 | 1,366 | 15.30% |
| MO250117C00045000 | 2024-05-07 9:51AM EDT | 2025-01-17 | 1.58 | 1.49 | 1.60 | +0.16 | +11.27% | 178 | 15,591 | 14.50% |
| MO250620C00045000 | 2024-05-02 1:52PM EDT | 2025-06-20 | 2.25 | 1.93 | 2.11 | 0.00 | - | 11 | 3,130 | 14.23% |
| MO260116C00045000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 1.54 | 2.30 | 2.61 | -0.75 | -32.75% | 3 | 4,997 | 13.78% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00045000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 1.40 | 0.86 | 1.20 | 0.00 | - | 24 | 20 | 0.00% |
| MO240517P00045000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 1.55 | 1.09 | 1.29 | 0.00 | - | 1 | 199 | 14.55% |
| MO240524P00045000 | 2024-05-02 12:18PM EDT | 2024-05-24 | 1.24 | 1.13 | 1.43 | 0.00 | - | - | 51 | 16.65% |
| MO240531P00045000 | 2024-05-06 2:12PM EDT | 2024-05-31 | 1.30 | 0.75 | 1.28 | -0.18 | -12.16% | 1 | 153 | 9.28% |
| MO240607P00045000 | 2024-05-03 11:14AM EDT | 2024-06-07 | 1.21 | 1.18 | 2.63 | 0.00 | - | 34 | 50 | 37.50% |
| MO240621P00045000 | 2024-05-07 9:42AM EDT | 2024-06-21 | 2.00 | 1.96 | 2.06 | -0.34 | -14.53% | 11 | 2,896 | 21.83% |
| MO240920P00045000 | 2024-05-07 9:56AM EDT | 2024-09-20 | 2.82 | 2.74 | 2.82 | -0.33 | -10.48% | 104 | 2,290 | 19.95% |
| MO241220P00045000 | 2024-05-06 11:41AM EDT | 2024-12-20 | 3.55 | 3.15 | 3.30 | 0.00 | - | 4 | 326 | 18.97% |
| MO250117P00045000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 3.96 | 3.60 | 3.70 | 0.00 | - | 2 | 3,158 | 20.66% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 6.35 | 4.70 | 4.85 | 0.00 | - | 14 | 2,600 | 22.53% |
| MO260116P00045000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 6.20 | 5.70 | 6.20 | -0.05 | -0.80% | 1 | 988 | 24.27% |
© 2024 Yahoo. Todos los derechos reservados.