Italia markets open in 8 minutes
Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) EUR/USD
1,0740 +0,0003 (+0,03%) Bitcoin EUR
56.893,83 -1.134,97 (-1,96%) CMC Crypto 200
1.268,73 +19,61 (+1,57%)
Altria Group, Inc. (MO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705C00039000 | 2024-06-14 9:34AM EDT | 39.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00040000 | 2024-06-05 10:31AM EDT | 40.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00042000 | 2024-06-24 9:30AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240705C00043000 | 2024-06-07 3:20PM EDT | 43.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240705C00043500 | 2024-06-20 10:31AM EDT | 43.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00044000 | 2024-06-24 2:18PM EDT | 44.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MO240705C00044500 | 2024-06-24 1:14PM EDT | 44.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240705C00045000 | 2024-06-24 3:52PM EDT | 45.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MO240705C00045500 | 2024-06-24 3:01PM EDT | 45.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MO240705C00046000 | 2024-06-24 3:46PM EDT | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MO240705C00046500 | 2024-06-24 3:59PM EDT | 46.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.39% |
| MO240705C00047000 | 2024-06-24 3:51PM EDT | 47.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| MO240705C00047500 | 2024-06-24 3:47PM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| MO240705C00048000 | 2024-06-24 3:47PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| MO240705C00048500 | 2024-06-24 11:23AM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO240705C00049000 | 2024-06-20 12:33PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MO240705C00050000 | 2024-06-14 2:53PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| MO240705C00051000 | 2024-06-24 2:49PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MO240705C00052000 | 2024-06-24 3:31PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MO240705C00053000 | 2024-06-24 10:01AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MO240705C00054000 | 2024-06-24 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO240705C00055000 | 2024-06-21 9:44AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MO240705C00056000 | 2024-06-12 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240705P00036000 | 2024-06-20 3:19PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| MO240705P00037000 | 2024-06-21 10:08AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| MO240705P00038000 | 2024-06-21 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240705P00039000 | 2024-06-24 10:11AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MO240705P00039500 | 2024-06-21 9:54AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240705P00040000 | 2024-06-21 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO240705P00040500 | 2024-06-21 10:48AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MO240705P00041000 | 2024-06-24 9:34AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MO240705P00042000 | 2024-06-24 2:35PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MO240705P00042500 | 2024-06-24 2:42PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| MO240705P00043000 | 2024-06-20 3:37PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MO240705P00043500 | 2024-06-24 10:00AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MO240705P00044000 | 2024-06-24 3:55PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| MO240705P00044500 | 2024-06-24 2:41PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MO240705P00045000 | 2024-06-24 3:42PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 6.25% |
| MO240705P00045500 | 2024-06-24 3:07PM EDT | 45.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MO240705P00046000 | 2024-06-24 3:20PM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 1.56% |
| MO240705P00046500 | 2024-06-24 10:16AM EDT | 46.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MO240705P00047000 | 2024-06-21 10:13AM EDT | 47.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240705P00048000 | 2024-06-24 3:54PM EDT | 48.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MO240705P00049000 | 2024-05-24 10:27AM EDT | 49.00 | 4.21 | 2.03 | 5.00 | 0.00 | - | 1 | 1 | 60.11% |
© 2024 Yahoo. Tutti i diritti riservati.