Italia markets close in 2 hours 44 minutes
FTSE MIB
34.709,93 +52,58 (+0,15%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,90 +0,64 (+0,82%) Bitcoin EUR
58.067,78 +1.459,91 (+2,58%)
Altria Group, Inc. (MO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00022500 | 2024-04-10 11:39AM EDT | 22.50 | 19.25 | 20.25 | 24.00 | 0.00 | - | - | 1 | 570.90% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 30.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 0.00% |
| MO240517C00032500 | 2024-04-19 3:38PM EDT | 32.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO240517C00033000 | 2024-05-02 3:49PM EDT | 33.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MO240517C00034000 | 2024-04-26 3:32PM EDT | 34.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 35.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| MO240517C00037500 | 2024-05-07 10:22AM EDT | 37.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MO240517C00039000 | 2024-04-23 9:53AM EDT | 39.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MO240517C00040000 | 2024-05-10 3:58PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 27 | 746 | 0.00% |
| MO240517C00040500 | 2024-04-25 10:21AM EDT | 40.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| MO240517C00041000 | 2024-05-03 10:36AM EDT | 41.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| MO240517C00041500 | 2024-04-24 9:36AM EDT | 41.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MO240517C00042000 | 2024-05-10 12:43PM EDT | 42.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 27 | 238 | 0.00% |
| MO240517C00042500 | 2024-05-10 3:32PM EDT | 42.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 45 | 8,987 | 0.00% |
| MO240517C00043000 | 2024-05-10 2:53PM EDT | 43.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 149 | 562 | 0.00% |
| MO240517C00043500 | 2024-05-10 2:04PM EDT | 43.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 0.00% |
| MO240517C00044000 | 2024-05-10 3:59PM EDT | 44.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 57 | 2,116 | 0.00% |
| MO240517C00044500 | 2024-05-10 3:57PM EDT | 44.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 46 | 2,251 | 0.00% |
| MO240517C00045000 | 2024-05-10 3:59PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 12,309 | 0.78% |
| MO240517C00045500 | 2024-05-10 3:59PM EDT | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 1,250 | 3.13% |
| MO240517C00046000 | 2024-05-10 1:46PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 893 | 6.25% |
| MO240517C00046500 | 2024-05-10 10:40AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| MO240517C00047000 | 2024-05-10 3:15PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 12.50% |
| MO240517C00047500 | 2024-05-08 2:03PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 675 | 12.50% |
| MO240517C00048000 | 2024-05-09 3:12PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 426 | 400 | 12.50% |
| MO240517C00048500 | 2024-05-10 12:15PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| MO240517C00049000 | 2024-05-10 12:30PM EDT | 49.00 | 0.01 | - | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MO240517C00050000 | 2024-05-07 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 25.00% |
| MO240517C00052500 | 2024-05-02 11:47AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| MO240517C00055000 | 2024-04-05 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00025000 | 2024-04-11 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| MO240517P00030000 | 2024-05-10 3:19PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 107 | 50.00% |
| MO240517P00036000 | 2024-05-03 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 284 | 50.00% |
| MO240517P00036500 | 2024-05-03 9:30AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 50.00% |
| MO240517P00037000 | 2024-05-03 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 50.00% |
| MO240517P00037500 | 2024-05-10 11:27AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 747 | 50.00% |
| MO240517P00038000 | 2024-05-06 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 25.00% |
| MO240517P00038500 | 2024-05-09 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 25.00% |
| MO240517P00039000 | 2024-05-09 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 25.00% |
| MO240517P00039500 | 2024-05-09 3:25PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 1,044 | 25.00% |
| MO240517P00040000 | 2024-05-10 3:56PM EDT | 40.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 10 | 6,579 | 25.00% |
| MO240517P00040500 | 2024-05-10 3:56PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 25.00% |
| MO240517P00041000 | 2024-05-10 3:56PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 348 | 25.00% |
| MO240517P00041500 | 2024-05-10 3:55PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 1,048 | 12.50% |
| MO240517P00042000 | 2024-05-09 2:53PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,413 | 12.50% |
| MO240517P00042500 | 2024-05-10 3:57PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 6,037 | 12.50% |
| MO240517P00043000 | 2024-05-10 3:59PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 12.50% |
| MO240517P00043500 | 2024-05-10 3:52PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 851 | 6.25% |
| MO240517P00044000 | 2024-05-10 3:49PM EDT | 44.00 | 0.05 | 0.64 | 0.00 | 0.00 | - | 1 | 1,256 | 6.25% |
| MO240517P00044500 | 2024-05-10 3:57PM EDT | 44.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 1,580 | 3.13% |
| MO240517P00045000 | 2024-05-10 3:59PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| MO240517P00045500 | 2024-05-10 3:56PM EDT | 45.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 114 | 22 | 0.00% |
| MO240517P00046000 | 2024-05-10 3:59PM EDT | 46.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 375 | 579 | 0.00% |
| MO240517P00047000 | 2024-05-10 3:54PM EDT | 47.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 54 | 155 | 0.00% |
| MO240517P00047500 | 2024-04-10 2:51PM EDT | 47.50 | 5.80 | 0.56 | 4.55 | 0.00 | - | 120 | 0 | 142.87% |
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 50.00 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 192.29% |
| MO240517P00055000 | 2024-03-22 10:15AM EDT | 55.00 | 11.60 | 11.90 | 14.55 | 0.00 | - | 5 | 0 | 305.08% |
| MO240517P00060000 | 2024-03-19 2:55PM EDT | 60.00 | 16.46 | 16.15 | 18.80 | 0.00 | - | 2 | 0 | 317.38% |
© 2024 Yahoo. Tutti i diritti riservati.