Italia markets close in 18 minutes
FTSE MIB
34.824,77 +316,93 (+0,92%) Dow Jones
38.845,40 +38,07 (+0,10%) Nasdaq
17.178,65 -9,26 (-0,05%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,77 +0,70 (+0,95%) Bitcoin EUR
65.614,48 +489,43 (+0,75%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:12AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620C00020000 | 2024-05-23 9:30AM EDT | 20.00 | 26.00 | 24.05 | 28.95 | 0.00 | - | 5 | 25 | 84.91% |
| MO250620C00022500 | 2024-05-30 11:29AM EDT | 22.50 | 22.87 | 21.65 | 26.30 | 0.00 | - | 2 | 2 | 73.22% |
| MO250620C00025000 | 2024-05-23 10:19AM EDT | 25.00 | 20.85 | 19.00 | 24.00 | 0.00 | - | 3 | 9 | 67.14% |
| MO250620C00027500 | 2024-04-02 10:25AM EDT | 27.50 | 16.00 | 16.50 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| MO250620C00030000 | 2024-05-31 1:01PM EDT | 30.00 | 15.52 | 14.65 | 18.05 | 0.00 | - | 1 | 219 | 42.33% |
| MO250620C00032500 | 2024-03-19 1:50PM EDT | 32.50 | 12.00 | 6.65 | 10.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO250620C00035000 | 2024-05-24 1:08PM EDT | 35.00 | 10.59 | 10.15 | 13.35 | 0.00 | - | 1 | 49 | 33.91% |
| MO250620C00037500 | 2024-05-22 2:38PM EDT | 37.50 | 8.95 | 7.35 | 10.60 | 0.00 | - | 10 | 394 | 26.47% |
| MO250620C00040000 | 2024-06-05 10:52AM EDT | 40.00 | 6.80 | 6.45 | 7.05 | 0.00 | - | 2 | 1,152 | 12.06% |
| MO250620C00042500 | 2024-06-06 9:45AM EDT | 42.50 | 4.82 | 2.94 | 5.20 | -0.03 | -0.62% | 5 | 864 | 13.70% |
| MO250620C00045000 | 2024-06-05 3:52PM EDT | 45.00 | 3.50 | 3.20 | 3.85 | 0.00 | - | 4 | 3,227 | 15.35% |
| MO250620C00047500 | 2024-06-06 10:43AM EDT | 47.50 | 2.50 | 2.03 | 2.70 | +0.33 | +15.21% | 58 | 2,173 | 15.86% |
| MO250620C00050000 | 2024-06-06 10:43AM EDT | 50.00 | 1.60 | 1.01 | 1.95 | +0.12 | +8.11% | 4 | 3,610 | 16.82% |
| MO250620C00052500 | 2024-06-06 10:43AM EDT | 52.50 | 1.00 | 0.07 | 1.29 | +0.10 | +11.11% | 2 | 1,395 | 16.92% |
| MO250620C00055000 | 2024-06-04 11:28AM EDT | 55.00 | 0.58 | 0.49 | 0.75 | 0.00 | - | 1 | 2,286 | 16.37% |
| MO250620C00060000 | 2024-05-22 10:51AM EDT | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 19.17% |
| MO250620C00065000 | 2024-06-04 9:41AM EDT | 65.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 26 | 41 | 24.44% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620P00020000 | 2024-05-10 3:39PM EDT | 20.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | - | 17 | 67.99% |
| MO250620P00022500 | 2024-04-02 10:32AM EDT | 22.50 | 0.20 | 0.00 | 0.39 | 0.00 | - | 8 | 156 | 46.24% |
| MO250620P00025000 | 2024-05-15 9:56AM EDT | 25.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 3 | 717 | 53.30% |
| MO250620P00027500 | 2024-05-07 3:47PM EDT | 27.50 | 0.30 | 0.00 | 0.77 | 0.00 | - | 1 | 104 | 41.85% |
| MO250620P00030000 | 2024-05-23 1:34PM EDT | 30.00 | 0.31 | 0.10 | 1.04 | 0.00 | - | 2 | 562 | 39.80% |
| MO250620P00032500 | 2024-06-05 2:38PM EDT | 32.50 | 0.45 | 0.00 | 2.50 | 0.00 | - | 153 | 4,914 | 48.12% |
| MO250620P00035000 | 2024-06-04 2:46PM EDT | 35.00 | 0.62 | 0.60 | 0.75 | 0.00 | - | 10 | 3,483 | 26.11% |
| MO250620P00037500 | 2024-06-05 2:51PM EDT | 37.50 | 1.10 | 0.59 | 1.15 | 0.00 | - | 22 | 1,976 | 25.16% |
| MO250620P00040000 | 2024-06-03 3:36PM EDT | 40.00 | 1.60 | 1.45 | 1.98 | -0.14 | -8.05% | 1 | 1,705 | 26.17% |
| MO250620P00042500 | 2024-06-05 3:29PM EDT | 42.50 | 2.47 | 1.99 | 3.45 | 0.00 | - | 14 | 827 | 29.43% |
| MO250620P00045000 | 2024-06-04 10:39AM EDT | 45.00 | 3.45 | 2.84 | 4.40 | 0.00 | - | 4 | 3,541 | 28.20% |
| MO250620P00047500 | 2024-05-22 1:22PM EDT | 47.50 | 4.95 | 2.80 | 5.90 | 0.00 | - | 3 | 641 | 28.98% |
| MO250620P00050000 | 2024-05-20 11:36AM EDT | 50.00 | 6.74 | 5.30 | 8.05 | 0.00 | - | 1 | 6 | 32.23% |
| MO250620P00052500 | 2024-03-20 3:04PM EDT | 52.50 | 10.70 | 9.50 | 14.45 | 0.00 | - | 2 | 12 | 57.13% |
| MO250620P00055000 | 2024-03-21 11:29AM EDT | 55.00 | 12.70 | 12.00 | 16.50 | 0.00 | - | 2 | 2 | 58.69% |
| MO250620P00060000 | 2024-04-29 3:38PM EDT | 60.00 | 17.21 | 13.50 | 18.40 | 0.00 | - | 3 | 9 | 49.08% |
| MO250620P00065000 | 2024-03-20 9:41AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.