Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.691,18 +224,80 (+0,37%)
Altria Group, Inc. (MO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:45.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524C00045000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.26 | 1.15 | 1.22 | +0.14 | +12.50% | 177 | 1,467 | 21.78% |
| MO240531C00045000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 1.36 | 1.22 | 1.35 | +0.14 | +11.48% | 39 | 1,448 | 19.73% |
| MO240607C00045000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 1.23 | 1.33 | 1.48 | -0.05 | -3.91% | 201 | 948 | 19.53% |
| MO240614C00045000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 1.37 | 0.47 | 1.55 | -0.05 | -3.52% | 7 | 255 | 18.41% |
| MO240621C00045000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.45 | 1.35 | 1.46 | +0.11 | +8.21% | 1,634 | 19,602 | 14.55% |
| MO240628C00045000 | 2024-05-17 2:44PM EDT | 2024-06-28 | 1.47 | 1.32 | 1.61 | +0.05 | +3.52% | 20 | 159 | 16.02% |
| MO240920C00045000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 1.99 | 1.96 | 2.11 | +0.04 | +2.05% | 68 | 10,563 | 14.19% |
| MO241220C00045000 | 2024-05-17 3:41PM EDT | 2024-12-20 | 2.54 | 2.37 | 2.59 | +0.05 | +2.01% | 88 | 1,791 | 14.33% |
| MO250117C00045000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 2.58 | 2.37 | 2.58 | -0.14 | -5.15% | 13 | 15,353 | 13.42% |
| MO250620C00045000 | 2024-05-17 3:42PM EDT | 2025-06-20 | 3.04 | 2.58 | 3.25 | -0.11 | -3.49% | 48 | 3,237 | 14.10% |
| MO260116C00045000 | 2024-05-17 3:06PM EDT | 2026-01-16 | 3.48 | 2.83 | 3.70 | -0.12 | -3.33% | 32 | 6,758 | 13.35% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240524P00045000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 248 | 544 | 16.21% |
| MO240531P00045000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 304 | 649 | 13.48% |
| MO240607P00045000 | 2024-05-17 3:39PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.18 | -0.05 | -25.00% | 78 | 492 | 13.23% |
| MO240614P00045000 | 2024-05-17 1:54PM EDT | 2024-06-14 | 0.52 | 0.44 | 0.67 | -0.08 | -13.33% | 39 | 223 | 22.85% |
| MO240621P00045000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 0.53 | 0.49 | 0.58 | -0.06 | -10.17% | 439 | 3,958 | 18.60% |
| MO240628P00045000 | 2024-05-17 3:31PM EDT | 2024-06-28 | 0.58 | 0.53 | 0.67 | -0.13 | -18.31% | 3 | 71 | 18.56% |
| MO240920P00045000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 1.50 | 1.50 | 1.56 | -0.05 | -3.23% | 144 | 3,262 | 19.34% |
| MO241220P00045000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 2.02 | 1.92 | 2.12 | -0.17 | -7.76% | 1 | 641 | 18.80% |
| MO250117P00045000 | 2024-05-17 10:27AM EDT | 2025-01-17 | 2.45 | 2.29 | 2.73 | -0.04 | -1.61% | 1 | 3,685 | 21.86% |
| MO250620P00045000 | 2024-05-17 12:56PM EDT | 2025-06-20 | 3.70 | 3.50 | 4.85 | -0.08 | -2.12% | 6 | 2,919 | 28.44% |
| MO260116P00045000 | 2024-05-17 1:10PM EDT | 2026-01-16 | 4.85 | 4.55 | 5.00 | +0.03 | +0.62% | 33 | 955 | 23.66% |
© 2024 Yahoo. Tutti i diritti riservati.