Italia markets close in 1 hour 5 minutes
FTSE MIB
34.515,87 +55,35 (+0,16%) Dow Jones
39.414,37 -256,67 (-0,65%) Nasdaq
16.890,29 +88,75 (+0,53%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,00 +0,43 (+0,55%) Bitcoin EUR
62.814,55 -1.740,89 (-2,70%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:24AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220C00025000 | 2024-05-17 11:10AM EDT | 25.00 | 21.19 | 20.85 | 21.25 | 0.00 | - | 10 | 10 | 55.23% |
| MO241220C00037500 | 2024-05-14 11:36AM EDT | 37.50 | 8.10 | 8.45 | 8.65 | 0.00 | - | 1 | 2 | 21.61% |
| MO241220C00040000 | 2024-05-16 12:56PM EDT | 40.00 | 6.25 | 5.95 | 6.25 | 0.00 | - | 1 | 200 | 17.60% |
| MO241220C00042500 | 2024-05-22 3:13PM EDT | 42.50 | 3.79 | 3.30 | 4.20 | -0.64 | -14.45% | 1 | 2,966 | 16.26% |
| MO241220C00045000 | 2024-05-22 2:12PM EDT | 45.00 | 2.69 | 2.26 | 2.47 | 0.00 | - | 36 | 1,930 | 14.92% |
| MO241220C00047500 | 2024-05-22 3:16PM EDT | 47.50 | 1.50 | 0.82 | 1.34 | 0.00 | - | 10 | 2,410 | 14.75% |
| MO241220C00050000 | 2024-05-22 1:06PM EDT | 50.00 | 0.73 | 0.52 | 0.69 | 0.00 | - | 35 | 1,090 | 14.99% |
| MO241220C00052500 | 2024-05-21 3:57PM EDT | 52.50 | 0.30 | 0.22 | 0.32 | 0.00 | - | 3 | 116 | 15.06% |
| MO241220C00055000 | 2024-05-21 3:21PM EDT | 55.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 8 | 14 | 17.19% |
| MO241220C00060000 | 2024-05-13 9:34AM EDT | 60.00 | 0.03 | 0.02 | 2.17 | 0.00 | - | 10 | 43 | 44.87% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220P00022500 | 2024-05-09 10:57AM EDT | 22.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 46.09% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 30.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 30 | 52.59% |
| MO241220P00032500 | 2024-04-30 11:00AM EDT | 32.50 | 0.23 | 0.00 | 2.25 | 0.00 | - | 100 | 100 | 59.62% |
| MO241220P00035000 | 2024-05-13 10:26AM EDT | 35.00 | 0.26 | 0.00 | 0.32 | 0.00 | - | 1 | 13 | 26.00% |
| MO241220P00037500 | 2024-05-21 10:46AM EDT | 37.50 | 0.31 | 0.27 | 0.37 | 0.00 | - | 2 | 401 | 21.56% |
| MO241220P00040000 | 2024-05-23 9:47AM EDT | 40.00 | 0.55 | 0.55 | 0.67 | +0.02 | +3.77% | 5 | 324 | 19.97% |
| MO241220P00042500 | 2024-05-22 2:08PM EDT | 42.50 | 1.05 | 1.07 | 1.24 | 0.00 | - | 5 | 1,452 | 19.03% |
| MO241220P00045000 | 2024-05-21 3:12PM EDT | 45.00 | 1.85 | 2.08 | 2.20 | 0.00 | - | 2 | 643 | 18.64% |
| MO241220P00047500 | 2024-05-23 10:04AM EDT | 47.50 | 3.60 | 3.50 | 3.95 | +0.35 | +10.77% | 64 | 712 | 21.27% |
| MO241220P00050000 | 2024-05-22 2:12PM EDT | 50.00 | 5.10 | 4.75 | 6.30 | 0.00 | - | 2 | 6 | 26.32% |
© 2024 Yahoo. Tutti i diritti riservati.