Italia markets close in 1 hour
FTSE MIB
34.806,07 +298,23 (+0,86%) Dow Jones
38.927,00 +119,67 (+0,31%) Nasdaq
17.178,54 -9,36 (-0,05%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,78 +0,71 (+0,96%) Bitcoin EUR
65.452,82 +415,66 (+0,64%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240628C00041000 | 2024-06-03 10:12AM EDT | 41.00 | 5.64 | 5.25 | 6.25 | 0.00 | - | 12 | 12 | 53.22% |
| MO240628C00042000 | 2024-05-30 10:42AM EDT | 42.00 | 3.43 | 4.60 | 5.00 | 0.00 | - | 3 | 161 | 37.01% |
| MO240628C00043000 | 2024-06-05 11:59AM EDT | 43.00 | 3.59 | 3.60 | 4.15 | 0.00 | - | 4 | 83 | 36.52% |
| MO240628C00044000 | 2024-06-04 1:41PM EDT | 44.00 | 2.83 | 2.55 | 2.97 | 0.00 | - | 12 | 97 | 23.98% |
| MO240628C00045000 | 2024-06-05 3:21PM EDT | 45.00 | 1.72 | 1.61 | 2.03 | 0.00 | - | 36 | 267 | 19.63% |
| MO240628C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 0.90 | 0.85 | 1.10 | -0.02 | -2.17% | 1 | 1,313 | 14.26% |
| MO240628C00047000 | 2024-06-05 1:59PM EDT | 47.00 | 0.35 | 0.16 | 0.37 | +0.03 | +9.38% | 2 | 695 | 10.35% |
| MO240628C00048000 | 2024-06-06 9:39AM EDT | 48.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 89 | 2,868 | 11.08% |
| MO240628C00049000 | 2024-06-04 2:46PM EDT | 49.00 | 0.06 | 0.03 | 0.58 | 0.00 | - | 1 | 10 | 29.93% |
| MO240628C00050000 | 2024-06-04 2:15PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 16.99% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240628P00035000 | 2024-06-06 9:30AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 95 | 50.78% |
| MO240628P00038000 | 2024-06-05 9:39AM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 63 | 37.50% |
| MO240628P00039000 | 2024-06-04 3:31PM EDT | 39.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 100 | 203 | 41.02% |
| MO240628P00040000 | 2024-06-04 3:38PM EDT | 40.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 120 | 287 | 39.84% |
| MO240628P00041000 | 2024-06-04 3:36PM EDT | 41.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 240 | 253 | 41.21% |
| MO240628P00042000 | 2024-06-05 2:59PM EDT | 42.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 10 | 93 | 26.76% |
| MO240628P00043000 | 2024-06-05 1:37PM EDT | 43.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 50 | 235 | 23.83% |
| MO240628P00044000 | 2024-06-05 2:59PM EDT | 44.00 | 0.18 | 0.11 | 0.20 | 0.00 | - | 26 | 217 | 23.05% |
| MO240628P00045000 | 2024-06-05 3:06PM EDT | 45.00 | 0.39 | 0.29 | 0.35 | 0.00 | - | 60 | 331 | 21.49% |
| MO240628P00046000 | 2024-06-05 3:59PM EDT | 46.00 | 0.75 | 0.44 | 0.78 | 0.00 | - | 36 | 198 | 23.98% |
| MO240628P00047000 | 2024-05-30 3:40PM EDT | 47.00 | 2.50 | 1.29 | 1.59 | 0.00 | - | 1 | 17 | 31.10% |
| MO240628P00048000 | 2024-06-03 3:55PM EDT | 48.00 | 2.54 | 2.14 | 2.37 | 0.00 | - | 1 | 2 | 35.16% |
| MO240628P00049000 | 2024-05-29 1:56PM EDT | 49.00 | 4.52 | 2.87 | 3.80 | 0.00 | - | 3 | 6 | 52.49% |
| MO240628P00050000 | 2024-05-16 10:02AM EDT | 50.00 | 4.75 | 3.95 | 4.75 | 0.00 | - | - | 14 | 58.50% |
| MO240628P00051000 | 2024-05-23 3:00PM EDT | 51.00 | 6.50 | 4.85 | 5.80 | 0.00 | - | - | 2 | 54.79% |
| MO240628P00055000 | 2024-05-23 11:07AM EDT | 55.00 | 10.11 | 8.65 | 9.50 | 0.00 | - | - | 30 | 69.04% |
© 2024 Yahoo. Tutti i diritti riservati.