Italia markets close in 1 hour 46 minutes
FTSE MIB
33.656,05 +347,28 (+1,04%) Dow Jones
39.256,98 +106,65 (+0,27%) Nasdaq
17.617,64 -71,72 (-0,41%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,69 -0,04 (-0,05%) Bitcoin EUR
57.127,07 -2.729,98 (-4,56%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:44AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240628C00034000 | 2024-06-14 10:31AM EDT | 34.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MO240628C00035000 | 2024-06-21 10:59AM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO240628C00037000 | 2024-06-18 11:29AM EDT | 37.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| MO240628C00040000 | 2024-06-21 3:49PM EDT | 40.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MO240628C00041000 | 2024-06-13 3:18PM EDT | 41.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 35 | 12 | 0.00% |
| MO240628C00042000 | 2024-06-18 10:25AM EDT | 42.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| MO240628C00042500 | 2024-06-20 12:50PM EDT | 42.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| MO240628C00043000 | 2024-06-14 11:14AM EDT | 43.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| MO240628C00043500 | 2024-06-21 1:28PM EDT | 43.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| MO240628C00044000 | 2024-06-20 2:26PM EDT | 44.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 56 | 221 | 0.00% |
| MO240628C00044500 | 2024-06-21 3:59PM EDT | 44.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 169 | 310 | 0.00% |
| MO240628C00045000 | 2024-06-21 3:41PM EDT | 45.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 208 | 757 | 0.00% |
| MO240628C00045500 | 2024-06-21 3:14PM EDT | 45.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 307 | 778 | 0.00% |
| MO240628C00046000 | 2024-06-21 3:58PM EDT | 46.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 877 | 2,551 | 0.00% |
| MO240628C00046500 | 2024-06-21 3:55PM EDT | 46.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,054 | 704 | 3.13% |
| MO240628C00047000 | 2024-06-21 3:53PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,227 | 6,652 | 6.25% |
| MO240628C00047500 | 2024-06-21 3:43PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 362 | 6.25% |
| MO240628C00048000 | 2024-06-21 10:53AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 2,948 | 12.50% |
| MO240628C00048500 | 2024-06-20 9:30AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| MO240628C00049000 | 2024-06-14 3:39PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 389 | 12.50% |
| MO240628C00049500 | 2024-06-21 10:56AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 202 | 12.50% |
| MO240628C00050000 | 2024-06-21 12:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 209 | 25.00% |
| MO240628C00051000 | 2024-06-21 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 127 | 25.00% |
| MO240628C00052000 | 2024-06-18 3:30PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MO240628C00054000 | 2024-06-13 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| MO240628C00055000 | 2024-06-14 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 50.00% |
| MO240628C00056000 | 2024-06-14 3:13PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240628P00030000 | 2024-06-18 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| MO240628P00035000 | 2024-06-17 10:34AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 171 | 50.00% |
| MO240628P00036000 | 2024-06-17 10:37AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 50.00% |
| MO240628P00037000 | 2024-06-18 2:52PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 61 | 50.00% |
| MO240628P00038000 | 2024-06-20 9:55AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 50.00% |
| MO240628P00039000 | 2024-06-20 10:51AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 283 | 25.00% |
| MO240628P00039500 | 2024-06-20 2:00PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| MO240628P00040000 | 2024-06-20 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 330 | 25.00% |
| MO240628P00040500 | 2024-06-18 1:00PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 46 | 25.00% |
| MO240628P00041000 | 2024-06-21 12:40PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 527 | 25.00% |
| MO240628P00041500 | 2024-06-21 3:53PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 144 | 25.00% |
| MO240628P00042000 | 2024-06-20 12:45PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| MO240628P00042500 | 2024-06-20 9:36AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| MO240628P00043000 | 2024-06-21 10:11AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 746 | 12.50% |
| MO240628P00043500 | 2024-06-21 2:41PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 265 | 12.50% |
| MO240628P00044000 | 2024-06-21 3:59PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 2,172 | 12.50% |
| MO240628P00044500 | 2024-06-21 3:00PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 417 | 6.25% |
| MO240628P00045000 | 2024-06-21 3:54PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 271 | 2,457 | 6.25% |
| MO240628P00045500 | 2024-06-21 3:59PM EDT | 45.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 202 | 358 | 3.13% |
| MO240628P00046000 | 2024-06-21 3:55PM EDT | 46.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 414 | 337 | 0.39% |
| MO240628P00046500 | 2024-06-21 10:59AM EDT | 46.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| MO240628P00047000 | 2024-06-21 2:09PM EDT | 47.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 270 | 133 | 0.00% |
| MO240628P00048000 | 2024-06-20 12:07PM EDT | 48.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MO240628P00049000 | 2024-05-29 1:56PM EDT | 49.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MO240628P00050000 | 2024-06-20 2:21PM EDT | 50.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MO240628P00051000 | 2024-05-23 3:00PM EDT | 51.00 | 6.50 | 4.55 | 5.85 | 0.00 | - | - | 2 | 72.85% |
| MO240628P00055000 | 2024-05-23 11:07AM EDT | 55.00 | 10.11 | 8.75 | 9.35 | 0.00 | - | - | 0 | 86.33% |
© 2024 Yahoo. Tutti i diritti riservati.