Italia markets closed
Dow Jones
38.694,61 +105,45 (+0,27%) Nasdaq
17.843,85 +154,97 (+0,88%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0730 +0,0021 (+0,19%) Bitcoin EUR
61.487,45 -614,61 (-0,99%) CMC Crypto 200
1.381,40 -6,76 (-0,49%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:25PM EDT. Mercato aperto.
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 | 5.60 | 5.75 | 0.00 | - | - | 1 | 46.78% |
| MO240705C00040000 | 2024-06-05 10:31AM EDT | 40.00 | 6.45 | 4.60 | 4.70 | 0.00 | - | - | 0 | 37.40% |
| MO240705C00043000 | 2024-06-07 3:20PM EDT | 43.00 | 3.87 | 1.75 | 2.00 | 0.00 | - | 1 | 0 | 26.95% |
| MO240705C00044000 | 2024-06-17 12:27PM EDT | 44.00 | 1.01 | 0.95 | 1.01 | +0.08 | +8.60% | 52 | 4 | 17.87% |
| MO240705C00045000 | 2024-06-17 12:29PM EDT | 45.00 | 0.44 | 0.40 | 0.44 | +0.07 | +18.92% | 297 | 72 | 16.02% |
| MO240705C00046000 | 2024-06-17 12:19PM EDT | 46.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 76 | 493 | 15.33% |
| MO240705C00047000 | 2024-06-17 12:08PM EDT | 47.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 93 | 16.60% |
| MO240705C00048000 | 2024-06-17 11:08AM EDT | 48.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 200 | 18.56% |
| MO240705C00049000 | 2024-06-14 2:52PM EDT | 49.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 102 | 130 | 33.59% |
| MO240705C00050000 | 2024-06-14 2:53PM EDT | 50.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 95 | 87 | 33.40% |
| MO240705C00051000 | 2024-06-14 2:50PM EDT | 51.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 100 | 40 | 42.58% |
| MO240705C00053000 | 2024-06-07 2:54PM EDT | 53.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 200 | 90 | 35.16% |
| MO240705C00056000 | 2024-06-12 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 40.63% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705P00035000 | 2024-06-14 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 105 | 47.66% |
| MO240705P00036000 | 2024-06-17 9:30AM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 12 | 42.58% |
| MO240705P00037000 | 2024-06-14 3:13PM EDT | 37.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | - | 80 | 50.78% |
| MO240705P00038000 | 2024-06-14 3:08PM EDT | 38.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 270 | 260 | 52.93% |
| MO240705P00039000 | 2024-06-17 9:30AM EDT | 39.00 | 0.11 | 0.02 | 0.11 | +0.07 | +175.00% | 2 | 266 | 38.87% |
| MO240705P00040000 | 2024-06-14 12:49PM EDT | 40.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 82 | 322 | 29.69% |
| MO240705P00041000 | 2024-06-13 1:17PM EDT | 41.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 60 | 155 | 23.34% |
| MO240705P00042000 | 2024-06-17 9:30AM EDT | 42.00 | 0.16 | 0.05 | 0.08 | -0.02 | -11.11% | 2 | 43 | 19.14% |
| MO240705P00043000 | 2024-06-17 1:02PM EDT | 43.00 | 0.14 | 0.13 | 0.15 | -0.10 | -40.00% | 32 | 125 | 16.16% |
| MO240705P00044000 | 2024-06-17 1:02PM EDT | 44.00 | 0.34 | 0.32 | 0.36 | -0.13 | -27.66% | 20 | 225 | 14.50% |
| MO240705P00045000 | 2024-06-17 12:11PM EDT | 45.00 | 0.78 | 0.77 | 0.82 | -0.21 | -21.21% | 55 | 643 | 13.43% |
| MO240705P00046000 | 2024-06-17 11:50AM EDT | 46.00 | 1.65 | 1.51 | 1.59 | -0.40 | -19.51% | 3 | 463 | 13.77% |
| MO240705P00047000 | 2024-06-14 9:48AM EDT | 47.00 | 3.05 | 2.46 | 2.55 | 0.00 | - | 1 | 6 | 17.29% |
| MO240705P00048000 | 2024-06-13 2:15PM EDT | 48.00 | 2.87 | 3.45 | 3.55 | 0.00 | - | 5 | 0 | 22.17% |
| MO240705P00049000 | 2024-05-24 10:27AM EDT | 49.00 | 4.21 | 4.45 | 4.55 | 0.00 | - | 1 | 1 | 26.76% |
© 2024 Yahoo. Tutti i diritti riservati.