Italia markets close in 4 hours 1 minute
FTSE MIB
34.213,67 +226,77 (+0,67%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,20 -0,28 (-0,36%) Bitcoin EUR
59.471,50 -151,95 (-0,25%)
Altria Group, Inc. (MO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 30.00 | 11.67 | 11.15 | 13.75 | 0.00 | - | 5 | 20 | 236.33% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 8.55 | 10.75 | 0.00 | - | 5 | 15 | 186.13% |
| MO240510C00039000 | 2024-05-06 10:02AM EDT | 39.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| MO240510C00039500 | 2024-05-03 10:32AM EDT | 39.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MO240510C00040000 | 2024-05-02 3:41PM EDT | 40.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 35 | 85 | 0.00% |
| MO240510C00040500 | 2024-05-03 11:07AM EDT | 40.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MO240510C00041000 | 2024-05-06 10:50AM EDT | 41.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 23 | 149 | 0.00% |
| MO240510C00041500 | 2024-05-03 10:49AM EDT | 41.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| MO240510C00042000 | 2024-05-02 11:59AM EDT | 42.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 89 | 1,657 | 0.00% |
| MO240510C00042500 | 2024-05-06 12:09PM EDT | 42.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| MO240510C00043000 | 2024-05-06 1:44PM EDT | 43.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 79 | 836 | 0.00% |
| MO240510C00043500 | 2024-05-06 3:59PM EDT | 43.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 543 | 944 | 0.20% |
| MO240510C00044000 | 2024-05-06 3:55PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 777 | 2,459 | 3.13% |
| MO240510C00044500 | 2024-05-06 3:05PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 5,377 | 6.25% |
| MO240510C00045000 | 2024-05-06 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 6,045 | 12.50% |
| MO240510C00045500 | 2024-05-06 11:26AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 241 | 706 | 12.50% |
| MO240510C00046000 | 2024-05-06 9:59AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 723 | 12.50% |
| MO240510C00046500 | 2024-05-03 11:15AM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 391 | 12.50% |
| MO240510C00047000 | 2024-05-03 9:30AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 25.00% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 66 | 25.00% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 50.00% |
| MO240510C00049500 | 2024-05-02 10:26AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MO240510C00050000 | 2024-05-03 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 50.00% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| MO240510C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 50.00% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 50.00% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 25.00% |
| MO240510P00039000 | 2024-05-02 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,468 | 25.00% |
| MO240510P00039500 | 2024-05-06 9:30AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 25.00% |
| MO240510P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 25.00% |
| MO240510P00040500 | 2024-05-03 3:50PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 336 | 12.50% |
| MO240510P00041000 | 2024-05-06 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 4,485 | 12.50% |
| MO240510P00041500 | 2024-04-26 3:10PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| MO240510P00042000 | 2024-05-06 1:42PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 307 | 12.50% |
| MO240510P00042500 | 2024-05-06 2:28PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 143 | 6.25% |
| MO240510P00043000 | 2024-05-06 3:51PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 511 | 629 | 3.13% |
| MO240510P00043500 | 2024-05-06 3:53PM EDT | 43.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 368 | 975 | 0.00% |
| MO240510P00044000 | 2024-05-06 3:42PM EDT | 44.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 188 | 448 | 0.00% |
| MO240510P00044500 | 2024-05-06 12:40PM EDT | 44.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| MO240510P00045000 | 2024-05-03 3:25PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 0.00% |
| MO240510P00046000 | 2024-05-03 10:13AM EDT | 46.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 180 | 80 | 0.00% |
| MO240510P00047000 | 2024-05-01 3:48PM EDT | 47.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.