Italia markets closed
Dow Jones
39.433,03 -238,01 (-0,60%) Nasdaq
16.944,42 +142,88 (+0,85%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
62.781,78 -2.265,34 (-3,48%) CMC Crypto 200
1.476,96 -25,70 (-1,71%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:53AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00020000 | 2024-05-01 10:04AM EDT | 20.00 | 24.08 | 24.15 | 26.50 | 0.00 | - | 1 | 2 | 105.76% |
| MO240920C00022500 | 2024-03-21 3:54PM EDT | 22.50 | 22.40 | 18.65 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| MO240920C00027500 | 2024-04-02 1:22PM EDT | 27.50 | 15.77 | 16.25 | 18.25 | 0.00 | - | - | 2 | 0.00% |
| MO240920C00030000 | 2024-05-13 9:30AM EDT | 30.00 | 15.10 | 15.80 | 17.00 | 0.00 | - | 2 | 2 | 58.40% |
| MO240920C00032500 | 2024-04-17 10:40AM EDT | 32.50 | 8.80 | 13.60 | 14.30 | 0.00 | - | 1 | 3 | 50.78% |
| MO240920C00035000 | 2024-05-17 2:22PM EDT | 35.00 | 11.17 | 10.80 | 10.95 | 0.00 | - | 2 | 42 | 29.49% |
| MO240920C00037500 | 2024-05-14 11:35AM EDT | 37.50 | 8.05 | 8.30 | 8.45 | 0.00 | - | 101 | 457 | 23.19% |
| MO240920C00040000 | 2024-05-22 2:05PM EDT | 40.00 | 6.56 | 5.85 | 6.30 | 0.00 | - | 506 | 1,047 | 24.02% |
| MO240920C00042500 | 2024-05-23 10:34AM EDT | 42.50 | 3.45 | 3.50 | 3.60 | -0.65 | -15.85% | 8 | 4,366 | 13.58% |
| MO240920C00045000 | 2024-05-23 11:22AM EDT | 45.00 | 1.77 | 1.76 | 1.79 | -0.38 | -17.67% | 142 | 10,814 | 13.06% |
| MO240920C00047500 | 2024-05-23 11:30AM EDT | 47.50 | 0.67 | 0.66 | 0.69 | -0.17 | -20.24% | 97 | 7,733 | 12.89% |
| MO240920C00050000 | 2024-05-23 11:13AM EDT | 50.00 | 0.14 | 0.18 | 0.23 | -0.14 | -50.00% | 22 | 2,144 | 13.33% |
| MO240920C00052500 | 2024-05-23 10:00AM EDT | 52.50 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 3 | 675 | 14.60% |
| MO240920C00055000 | 2024-05-22 10:01AM EDT | 55.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 104 | 347 | 18.75% |
| MO240920C00060000 | 2024-05-09 11:26AM EDT | 60.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 30 | 22.85% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00020000 | 2024-04-30 10:47AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 55.47% |
| MO240920P00022500 | 2024-04-26 9:45AM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 139 | 52.34% |
| MO240920P00025000 | 2024-04-10 10:48AM EDT | 25.00 | 0.07 | 0.00 | 0.83 | 0.00 | - | 1 | 5 | 70.90% |
| MO240920P00027500 | 2024-05-14 10:11AM EDT | 27.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 4 | 8 | 48.44% |
| MO240920P00030000 | 2024-05-16 11:49AM EDT | 30.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 5 | 368 | 57.23% |
| MO240920P00032500 | 2024-05-16 11:49AM EDT | 32.50 | 0.07 | 0.01 | 0.14 | 0.00 | - | 5 | 379 | 34.96% |
| MO240920P00035000 | 2024-05-21 2:10PM EDT | 35.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 9 | 2,000 | 27.15% |
| MO240920P00037500 | 2024-05-22 3:27PM EDT | 37.50 | 0.14 | 0.16 | 0.18 | 0.00 | - | 24 | 2,987 | 23.73% |
| MO240920P00040000 | 2024-05-22 2:10PM EDT | 40.00 | 0.34 | 0.32 | 0.37 | +0.07 | +25.93% | 1 | 7,321 | 21.51% |
| MO240920P00042500 | 2024-05-23 11:22AM EDT | 42.50 | 0.75 | 0.74 | 0.79 | +0.15 | +25.00% | 83 | 5,657 | 19.97% |
| MO240920P00045000 | 2024-05-23 10:36AM EDT | 45.00 | 1.72 | 1.66 | 1.71 | +0.35 | +25.55% | 97 | 3,392 | 19.96% |
| MO240920P00047500 | 2024-05-23 11:19AM EDT | 47.50 | 3.30 | 3.25 | 3.40 | +0.40 | +13.79% | 100 | 377 | 22.88% |
| MO240920P00050000 | 2024-05-22 10:04AM EDT | 50.00 | 4.83 | 5.35 | 5.60 | 0.00 | - | 5 | 78 | 27.69% |
| MO240920P00052500 | 2024-05-21 9:39AM EDT | 52.50 | 7.53 | 7.70 | 7.95 | 0.00 | - | 1 | 20 | 32.47% |
| MO240920P00055000 | 2024-05-20 2:38PM EDT | 55.00 | 10.05 | 10.15 | 10.70 | 0.00 | - | 1 | 82 | 41.11% |
| MO240920P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 16.10 | 15.05 | 15.25 | 0.00 | - | 40 | 43 | 45.02% |
© 2024 Yahoo. Tutti i diritti riservati.