Italia markets close in 2 hours 2 minutes
FTSE MIB
33.644,99 +336,22 (+1,01%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,38 -0,35 (-0,43%) Bitcoin EUR
56.949,72 -2.889,46 (-4,83%)
Altria Group, Inc. (MO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00020000 | 2024-06-17 3:50PM EDT | 20.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MO250117C00022500 | 2024-06-13 3:17PM EDT | 22.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MO250117C00025000 | 2024-06-13 3:17PM EDT | 25.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 50 | 2 | 0.00% |
| MO250117C00027500 | 2024-06-13 3:47PM EDT | 27.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| MO250117C00030000 | 2024-06-17 10:05AM EDT | 30.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| MO250117C00032500 | 2024-06-17 10:39AM EDT | 32.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MO250117C00035000 | 2024-06-21 3:55PM EDT | 35.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 17 | 3,841 | 0.00% |
| MO250117C00037500 | 2024-06-21 10:52AM EDT | 37.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 665 | 0.00% |
| MO250117C00040000 | 2024-06-21 3:57PM EDT | 40.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 219 | 9,803 | 0.00% |
| MO250117C00042500 | 2024-06-21 12:28PM EDT | 42.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7,047 | 0.00% |
| MO250117C00045000 | 2024-06-21 2:45PM EDT | 45.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 60 | 15,054 | 0.00% |
| MO250117C00047500 | 2024-06-21 2:55PM EDT | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 274 | 8,500 | 1.56% |
| MO250117C00050000 | 2024-06-21 2:39PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 268 | 6,351 | 3.13% |
| MO250117C00052500 | 2024-06-21 3:15PM EDT | 52.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 3,868 | 3.13% |
| MO250117C00055000 | 2024-06-21 10:11AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,761 | 6.25% |
| MO250117C00057500 | 2024-06-17 10:19AM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 1,278 | 6.25% |
| MO250117C00060000 | 2024-06-21 2:14PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,079 | 6.25% |
| MO250117C00065000 | 2024-06-17 1:41PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 1,744 | 12.50% |
| MO250117C00070000 | 2024-06-14 1:46PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00020000 | 2024-06-17 3:56PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MO250117P00022500 | 2024-06-14 1:47PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 330 | 25.00% |
| MO250117P00025000 | 2024-06-21 2:52PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1,119 | 12.50% |
| MO250117P00027500 | 2024-05-29 10:08AM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,489 | 12.50% |
| MO250117P00030000 | 2024-06-17 11:55AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4,079 | 12.50% |
| MO250117P00032500 | 2024-06-14 2:37PM EDT | 32.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 7,530 | 12.50% |
| MO250117P00035000 | 2024-06-21 2:52PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 7,159 | 6.25% |
| MO250117P00037500 | 2024-06-21 3:31PM EDT | 37.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 17 | 12,502 | 6.25% |
| MO250117P00040000 | 2024-06-20 3:33PM EDT | 40.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 16,099 | 3.13% |
| MO250117P00042500 | 2024-06-21 2:42PM EDT | 42.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 115 | 6,700 | 3.13% |
| MO250117P00045000 | 2024-06-21 3:04PM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 4,283 | 0.78% |
| MO250117P00047500 | 2024-06-21 10:39AM EDT | 47.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,612 | 0.00% |
| MO250117P00050000 | 2024-06-18 9:55AM EDT | 50.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 3 | 1,595 | 0.00% |
| MO250117P00052500 | 2024-06-10 1:54PM EDT | 52.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 0.00% |
| MO250117P00055000 | 2024-06-17 2:47PM EDT | 55.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 35 | 381 | 0.00% |
| MO250117P00057500 | 2024-05-28 9:36AM EDT | 57.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| MO250117P00060000 | 2024-06-06 10:45AM EDT | 60.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 6 | 441 | 0.00% |
| MO250117P00065000 | 2024-06-18 9:49AM EDT | 65.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| MO250117P00070000 | 2024-05-31 1:08PM EDT | 70.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.