Italia markets close in 1 hour 27 minutes
FTSE MIB
34.507,02 +46,50 (+0,13%) Dow Jones
39.432,36 -238,68 (-0,60%) Nasdaq
16.877,14 +75,60 (+0,45%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,07 +0,50 (+0,64%) Bitcoin EUR
62.747,67 -1.385,65 (-2,16%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 30.00 | 14.10 | 15.15 | 16.25 | 0.00 | - | 1 | 5 | 178.13% |
| MO240531C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 12.00 | 13.90 | 14.45 | 0.00 | - | 1 | 1 | 145.51% |
| MO240531C00033000 | 2024-04-29 3:20PM EDT | 33.00 | 10.90 | 12.25 | 13.40 | 0.00 | - | - | 3 | 160.94% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 35.00 | 9.00 | 9.85 | 12.00 | 0.00 | - | 1 | 1 | 181.93% |
| MO240531C00039000 | 2024-04-24 3:21PM EDT | 39.00 | 4.28 | 6.40 | 7.10 | 0.00 | - | - | 5 | 69.73% |
| MO240531C00040000 | 2024-05-15 1:46PM EDT | 40.00 | 5.92 | 5.90 | 6.10 | 0.00 | - | 1 | 30 | 61.13% |
| MO240531C00041000 | 2024-05-20 9:51AM EDT | 41.00 | 5.25 | 4.30 | 5.10 | 0.00 | - | 1 | 32 | 52.54% |
| MO240531C00042000 | 2024-05-20 3:37PM EDT | 42.00 | 4.00 | 3.30 | 4.95 | 0.00 | - | 2 | 71 | 90.14% |
| MO240531C00042500 | 2024-05-21 1:09PM EDT | 42.50 | 3.62 | 2.66 | 3.65 | 0.00 | - | 95 | 96 | 43.26% |
| MO240531C00043000 | 2024-05-22 2:40PM EDT | 43.00 | 3.42 | 2.19 | 4.05 | 0.00 | - | 2 | 436 | 81.35% |
| MO240531C00043500 | 2024-05-17 3:46PM EDT | 43.50 | 2.79 | 2.49 | 2.65 | 0.00 | - | 2 | 13 | 33.89% |
| MO240531C00044000 | 2024-05-22 2:08PM EDT | 44.00 | 2.49 | 1.96 | 2.49 | 0.00 | - | 143 | 895 | 45.22% |
| MO240531C00044500 | 2024-05-17 3:15PM EDT | 44.50 | 1.73 | 1.05 | 2.07 | 0.00 | - | 38 | 113 | 42.29% |
| MO240531C00045000 | 2024-05-23 9:30AM EDT | 45.00 | 1.18 | 1.06 | 1.32 | -0.04 | -3.28% | 5 | 1,416 | 25.98% |
| MO240531C00045500 | 2024-05-23 9:44AM EDT | 45.50 | 0.68 | 0.64 | 0.72 | -0.45 | -39.82% | 2 | 116 | 15.72% |
| MO240531C00046000 | 2024-05-22 3:53PM EDT | 46.00 | 0.56 | 0.22 | 0.42 | 0.00 | - | 94 | 1,148 | 15.19% |
| MO240531C00046500 | 2024-05-22 3:38PM EDT | 46.50 | 0.35 | 0.14 | 0.18 | 0.00 | - | 146 | 421 | 13.48% |
| MO240531C00047000 | 2024-05-23 9:37AM EDT | 47.00 | 0.07 | 0.05 | 0.22 | -0.06 | -46.15% | 9 | 814 | 20.61% |
| MO240531C00047500 | 2024-05-22 2:05PM EDT | 47.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 48 | 448 | 15.82% |
| MO240531C00048000 | 2024-05-20 11:16AM EDT | 48.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 7 | 123 | 24.02% |
| MO240531C00048500 | 2024-05-22 2:43PM EDT | 48.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 300 | 300 | 30.57% |
| MO240531C00049000 | 2024-05-22 11:19AM EDT | 49.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 22 | 34.47% |
| MO240531C00050000 | 2024-05-21 1:37PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 12.50% |
| MO240531C00053000 | 2024-05-14 9:30AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 39.06% |
| MO240531C00054000 | 2024-05-14 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 43.75% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00036000 | 2024-05-13 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 50.00% |
| MO240531P00037000 | 2024-05-13 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 53.13% |
| MO240531P00038000 | 2024-05-16 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| MO240531P00039000 | 2024-05-20 12:29PM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 132 | 91.02% |
| MO240531P00040000 | 2024-05-21 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 25.00% |
| MO240531P00041000 | 2024-05-23 9:30AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 197 | 35.94% |
| MO240531P00041500 | 2024-05-23 9:30AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 10 | 32.81% |
| MO240531P00042000 | 2024-05-22 11:37AM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 164 | 29.69% |
| MO240531P00042500 | 2024-05-17 9:44AM EDT | 42.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 90 | 28.13% |
| MO240531P00043000 | 2024-05-22 3:06PM EDT | 43.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 12 | 330 | 36.23% |
| MO240531P00043500 | 2024-05-14 1:56PM EDT | 43.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 10 | 11 | 21.09% |
| MO240531P00044000 | 2024-05-22 10:32AM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 760 | 17.58% |
| MO240531P00044500 | 2024-05-21 2:29PM EDT | 44.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 5 | 59 | 16.60% |
| MO240531P00045000 | 2024-05-22 3:51PM EDT | 45.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 79 | 903 | 13.48% |
| MO240531P00045500 | 2024-05-23 9:30AM EDT | 45.50 | 0.10 | 0.12 | 0.17 | +0.01 | +11.11% | 1 | 325 | 12.40% |
| MO240531P00046000 | 2024-05-23 9:35AM EDT | 46.00 | 0.44 | 0.21 | 0.39 | +0.22 | +100.00% | 29 | 984 | 12.89% |
| MO240531P00046500 | 2024-05-22 3:52PM EDT | 46.50 | 0.62 | 0.52 | 0.73 | +0.19 | +44.19% | 4 | 78 | 14.06% |
| MO240531P00047000 | 2024-05-21 3:13PM EDT | 47.00 | 0.76 | 0.71 | 1.52 | 0.00 | - | 2 | 9 | 31.25% |
| MO240531P00048000 | 2024-05-23 9:35AM EDT | 48.00 | 2.20 | 1.52 | 2.84 | +0.42 | +23.60% | 70 | 385 | 55.18% |
| MO240531P00049000 | 2024-04-16 12:01PM EDT | 49.00 | 8.05 | 1.93 | 3.90 | 0.00 | - | - | 0 | 68.36% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 50.00 | 8.17 | 3.05 | 7.20 | 0.00 | - | - | 0 | 87.60% |
© 2024 Yahoo. Tutti i diritti riservati.