Italia markets close in 2 hours 8 minutes
FTSE MIB
33.650,74 +341,97 (+1,03%) 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
80,58 -0,15 (-0,19%) Bitcoin EUR
56.774,34 -3.081,78 (-5,15%)
Altria Group, Inc. (MO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00020000 | 2024-06-14 12:04PM EDT | 20.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MO260116C00022500 | 2024-06-13 3:31PM EDT | 22.50 | 23.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO260116C00025000 | 2024-06-13 3:17PM EDT | 25.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 80 | 2 | 0.00% |
| MO260116C00027500 | 2024-03-21 2:40PM EDT | 27.50 | 17.14 | 14.30 | 17.15 | 0.00 | - | 20 | 0 | 0.00% |
| MO260116C00030000 | 2024-06-17 10:41AM EDT | 30.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MO260116C00032500 | 2024-06-17 10:08AM EDT | 32.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| MO260116C00035000 | 2024-06-20 3:04PM EDT | 35.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 26 | 254 | 0.00% |
| MO260116C00037500 | 2024-06-17 11:15AM EDT | 37.50 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| MO260116C00040000 | 2024-06-21 10:10AM EDT | 40.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,962 | 0.00% |
| MO260116C00042500 | 2024-06-21 1:41PM EDT | 42.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,817 | 0.00% |
| MO260116C00045000 | 2024-06-20 11:10AM EDT | 45.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 7,004 | 0.00% |
| MO260116C00047500 | 2024-06-21 3:01PM EDT | 47.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 23 | 3,142 | 0.78% |
| MO260116C00050000 | 2024-06-21 1:42PM EDT | 50.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 6 | 3,187 | 1.56% |
| MO260116C00052500 | 2024-06-21 12:29PM EDT | 52.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,398 | 3.13% |
| MO260116C00055000 | 2024-06-21 9:31AM EDT | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 16 | 675 | 3.13% |
| MO260116C00060000 | 2024-06-07 1:34PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 7,567 | 6.25% |
| MO260116C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 406 | 6.25% |
| MO260116C00070000 | 2024-06-11 3:23PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00020000 | 2024-04-12 3:57PM EDT | 20.00 | 0.22 | 0.00 | 0.96 | 0.00 | - | 1 | 198 | 52.64% |
| MO260116P00022500 | 2024-06-05 10:29AM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| MO260116P00025000 | 2024-05-24 1:42PM EDT | 25.00 | 0.40 | 0.12 | 0.65 | 0.00 | - | 3 | 263 | 36.38% |
| MO260116P00027500 | 2024-06-03 9:40AM EDT | 27.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 852 | 12.50% |
| MO260116P00030000 | 2024-06-12 12:14PM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 6.25% |
| MO260116P00032500 | 2024-06-13 11:03AM EDT | 32.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 755 | 6.25% |
| MO260116P00035000 | 2024-06-21 3:47PM EDT | 35.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,465 | 6.25% |
| MO260116P00037500 | 2024-06-20 3:45PM EDT | 37.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,176 | 3.13% |
| MO260116P00040000 | 2024-06-21 2:22PM EDT | 40.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 78 | 2,454 | 3.13% |
| MO260116P00042500 | 2024-06-21 11:57AM EDT | 42.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 1.56% |
| MO260116P00045000 | 2024-06-20 1:17PM EDT | 45.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 9 | 1,003 | 0.39% |
| MO260116P00047500 | 2024-06-21 10:06AM EDT | 47.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 0.00% |
| MO260116P00050000 | 2024-06-12 10:12AM EDT | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 267 | 0.00% |
| MO260116P00052500 | 2024-06-10 9:30AM EDT | 52.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| MO260116P00055000 | 2024-06-21 9:40AM EDT | 55.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| MO260116P00060000 | 2024-06-06 10:50AM EDT | 60.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 376 | 0.00% |
| MO260116P00065000 | 2024-06-18 1:01PM EDT | 65.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 0.00% |
| MO260116P00070000 | 2024-06-18 1:01PM EDT | 70.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.